Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 346.00 | 346.00 | 334.00 | 334.00 | 7,193 |
| 2026-09-17 | 334.00 | 346.00 | 334.00 | 342.00 | 3,615 |
| 2026-09-16 | 339.00 | 342.00 | 339.00 | 342.00 | 40,191 |
| 2026-09-15 | 344.00 | 344.00 | 344.00 | 339.00 | 18,669 |
| 2026-09-14 | 342.00 | 343.00 | 342.00 | 343.00 | 10,996 |
| 2026-09-11 | 346.00 | 346.00 | 346.00 | 342.00 | 31,899 |
| 2026-09-10 | 339.00 | 340.00 | 339.00 | 340.00 | 39,231 |
| 2026-09-09 | 350.00 | 350.00 | 339.00 | 339.00 | 54,142 |
| 2026-09-08 | 342.00 | 345.00 | 337.00 | 344.00 | 41,450 |
| 2026-09-07 | 342.00 | 342.00 | 342.00 | 336.00 | 23,907 |
| 2026-09-04 | 332.00 | 332.00 | 332.00 | 337.00 | 15,272 |
| 2026-09-03 | 330.00 | 335.00 | 330.00 | 335.00 | 3,983 |
| 2026-09-02 | 336.00 | 340.00 | 330.00 | 330.00 | 120,037 |
| 2026-09-01 | 330.00 | 336.00 | 325.00 | 330.00 | 41,127 |
| 2026-08-31 | 327.50 | 327.50 | 327.50 | 327.50 | 0 |
| 2026-08-28 | 330.00 | 330.00 | 324.00 | 327.50 | 4,322 |
| 2026-08-27 | 324.00 | 330.00 | 324.00 | 327.00 | 33,657 |
| 2026-08-26 | 330.00 | 330.00 | 330.00 | 327.00 | 44,281 |
| 2026-08-25 | 330.00 | 330.00 | 328.00 | 328.00 | 4,767 |
| 2026-08-24 | 330.00 | 330.00 | 328.00 | 328.00 | 115,915 |
| 2026-08-21 | 330.00 | 330.00 | 328.00 | 328.00 | 4,191 |
| 2026-08-20 | 333.00 | 333.00 | 330.00 | 329.00 | 17,037 |
| 2026-08-19 | 341.00 | 341.00 | 328.00 | 328.00 | 57,691 |
| 2026-08-18 | 335.00 | 335.00 | 335.00 | 333.50 | 30,236 |
| 2026-08-17 | 333.00 | 338.00 | 333.00 | 332.00 | 27,203 |
| 2026-08-14 | 333.00 | 333.00 | 333.00 | 327.50 | 1,549 |
| 2026-08-13 | 326.00 | 326.00 | 325.00 | 329.50 | 13,411 |
| 2026-08-12 | 338.00 | 338.00 | 328.00 | 332.00 | 6,740 |
| 2026-08-11 | 334.00 | 334.00 | 326.00 | 326.00 | 107,638 |
| 2026-08-10 | 330.00 | 334.00 | 326.00 | 329.00 | 118,216 |
| 2026-08-07 | 326.00 | 330.00 | 326.00 | 325.00 | 5,202 |
| 2026-08-06 | 329.00 | 329.00 | 329.00 | 324.50 | 31,326 |
| 2026-08-05 | 330.00 | 330.00 | 320.00 | 325.00 | 9,662 |
| 2026-08-04 | 327.00 | 327.00 | 327.00 | 325.00 | 18,241 |
| 2026-08-03 | 321.00 | 321.00 | 318.00 | 318.00 | 35,970 |
| 2026-07-31 | 325.00 | 325.00 | 324.00 | 324.00 | 9,743 |
| 2026-07-30 | 325.00 | 325.00 | 325.00 | 319.00 | 10,050 |
| 2026-07-29 | 320.00 | 320.00 | 313.00 | 319.50 | 160,233 |
| 2026-07-28 | 332.00 | 332.00 | 322.00 | 322.00 | 30,434 |
| 2026-07-27 | 332.00 | 332.00 | 332.00 | 324.00 | 10,573 |
| 2026-07-24 | 332.00 | 332.00 | 319.00 | 322.50 | 2,409 |
| 2026-07-23 | 333.00 | 333.00 | 333.00 | 325.50 | 10,415 |
| 2026-07-22 | 326.00 | 326.00 | 321.00 | 321.00 | 6,959 |
| 2026-07-21 | 331.00 | 331.00 | 327.00 | 327.00 | 13,190 |
| 2026-07-20 | 326.00 | 326.00 | 326.00 | 321.50 | 8,616 |
| 2026-07-17 | 331.00 | 331.00 | 322.00 | 322.00 | 21,224 |
| 2026-07-16 | 324.50 | 324.50 | 322.00 | 322.00 | 3,758 |
| 2026-07-15 | 318.00 | 335.00 | 318.00 | 324.50 | 15,115 |
| 2026-07-14 | 324.00 | 325.50 | 324.00 | 325.50 | 22,433 |
| 2026-07-13 | 324.50 | 324.50 | 324.00 | 324.00 | 23,499 |
| 2026-07-10 | 326.00 | 326.00 | 324.50 | 324.50 | 648 |
| 2026-07-09 | 332.00 | 332.00 | 321.00 | 326.00 | 15,736 |
| 2026-07-08 | 332.00 | 333.00 | 332.00 | 332.00 | 16,789 |
| 2026-07-07 | 323.50 | 324.50 | 323.50 | 324.50 | 11,043 |
| 2026-07-06 | 328.00 | 328.00 | 328.00 | 323.50 | 3,137 |
| 2026-07-03 | 320.00 | 330.00 | 320.00 | 324.50 | 19,786 |
| 2026-07-02 | 330.00 | 330.00 | 330.00 | 330.00 | 3,163 |
| 2026-07-01 | 326.00 | 330.00 | 322.00 | 330.00 | 7,836 |
| 2026-06-30 | 326.00 | 326.00 | 326.00 | 319.50 | 9,810 |
| 2026-06-29 | 326.00 | 326.00 | 323.00 | 324.00 | 12,548 |
| 2026-06-26 | 326.00 | 327.00 | 326.00 | 327.00 | 4,135 |
| 2026-06-25 | 327.00 | 327.00 | 327.00 | 322.50 | 12,232 |
| 2026-06-24 | 327.00 | 327.00 | 327.00 | 320.00 | 38,758 |
| 2026-06-23 | 327.00 | 327.00 | 327.00 | 320.00 | 22,150 |
| 2026-06-22 | 329.00 | 330.00 | 329.00 | 330.00 | 5,135 |
| 2026-06-19 | 317.00 | 321.00 | 317.00 | 321.00 | 62,825 |
| 2026-06-18 | 331.00 | 331.00 | 318.00 | 320.00 | 7,715 |
| 2026-06-17 | 326.00 | 328.00 | 326.00 | 330.50 | 22,336 |
| 2026-06-16 | 320.00 | 336.00 | 320.00 | 324.00 | 52,621 |
| 2026-06-15 | 324.50 | 327.00 | 324.50 | 327.00 | 13,200 |
| 2026-06-12 | 328.00 | 329.00 | 328.00 | 324.50 | 12,187 |
| 2026-06-11 | 320.00 | 325.00 | 309.00 | 319.50 | 33,600 |
| 2026-06-10 | 313.00 | 313.00 | 313.00 | 313.50 | 21,235 |
| 2026-06-09 | 308.00 | 308.00 | 308.00 | 304.50 | 28,847 |
| 2026-06-08 | 300.00 | 305.00 | 300.00 | 302.50 | 51,061 |
| 2026-06-05 | 300.00 | 305.00 | 295.00 | 300.00 | 38,230 |
| 2026-06-04 | 305.00 | 305.00 | 305.00 | 298.00 | 21,308 |
| 2026-06-03 | 313.00 | 313.00 | 308.00 | 308.00 | 38,828 |
| 2026-06-02 | 318.00 | 318.00 | 318.00 | 313.00 | 18,891 |
| 2026-06-01 | 315.00 | 315.00 | 312.50 | 312.50 | 10,881 |
| 2026-05-29 | 307.00 | 318.00 | 307.00 | 315.00 | 93,281 |
| 2026-05-28 | 292.00 | 307.00 | 292.00 | 302.50 | 41,959 |
| 2026-05-27 | 290.00 | 297.00 | 290.00 | 296.00 | 51,346 |
| 2026-05-26 | 287.00 | 287.50 | 287.00 | 287.50 | 52,639 |
| 2026-05-25 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2026-05-22 | 286.00 | 287.00 | 286.00 | 287.00 | 14,377 |
| 2026-05-21 | 277.00 | 293.00 | 277.00 | 286.00 | 1,619 |
| 2026-05-20 | 276.50 | 284.50 | 276.50 | 284.50 | 12,426 |
| 2026-05-19 | 278.00 | 278.00 | 276.50 | 276.50 | 30,020 |
| 2026-05-18 | 277.00 | 278.00 | 277.00 | 278.00 | 33,728 |
| 2026-05-15 | 277.00 | 277.00 | 277.00 | 272.50 | 7,922 |
| 2026-05-14 | 270.00 | 275.50 | 270.00 | 275.50 | 26,894 |
| 2026-05-13 | 270.00 | 270.00 | 270.00 | 270.00 | 8,848 |
| 2026-05-12 | 284.00 | 284.00 | 270.00 | 270.00 | 9,257 |
| 2026-05-11 | 275.00 | 281.00 | 275.00 | 281.00 | 41,466 |
| 2026-05-08 | 284.00 | 284.00 | 275.00 | 275.00 | 16,564 |
| 2026-05-07 | 287.00 | 287.00 | 275.00 | 279.50 | 10,206 |
| 2026-05-06 | 284.00 | 284.00 | 284.00 | 281.00 | 25,497 |
| 2026-05-05 | 284.00 | 284.00 | 284.00 | 284.00 | 37,267 |
| 2026-05-04 | 277.50 | 277.50 | 277.50 | 277.50 | 0 |
| 2026-05-01 | 274.00 | 274.00 | 274.00 | 277.50 | 20,622 |
| 2026-04-30 | 274.00 | 274.00 | 274.00 | 281.50 | 6,070 |
| 2026-04-29 | 289.00 | 289.00 | 278.00 | 279.00 | 13,743 |
| 2026-04-28 | 278.00 | 286.00 | 278.00 | 280.00 | 13,647 |
| 2026-04-27 | 288.00 | 288.00 | 288.00 | 288.00 | 12,471 |
| 2026-04-24 | 280.00 | 280.00 | 280.00 | 286.50 | 24,334 |
| 2026-04-23 | 293.00 | 293.00 | 293.00 | 285.50 | 1,091 |
| 2026-04-22 | 286.00 | 286.50 | 286.00 | 286.50 | 45,772 |
| 2026-04-21 | 293.00 | 293.00 | 286.00 | 286.00 | 15,661 |
| 2026-04-20 | 292.00 | 293.00 | 292.00 | 293.00 | 2,585 |
| 2026-04-17 | 290.00 | 290.00 | 274.00 | 280.00 | 8,447 |
| 2026-04-16 | 280.50 | 283.00 | 280.50 | 283.00 | 18,401 |
| 2026-04-15 | 280.50 | 280.50 | 280.50 | 280.50 | 274 |
| 2026-04-14 | 277.00 | 280.50 | 277.00 | 280.50 | 5,085 |
| 2026-04-13 | 273.00 | 273.00 | 273.00 | 277.00 | 7,768 |
| 2026-04-10 | 280.00 | 280.00 | 280.00 | 276.00 | 14,822 |
| 2026-04-09 | 280.00 | 280.00 | 280.00 | 276.00 | 17,396 |
| 2026-04-08 | 280.00 | 280.00 | 280.00 | 276.00 | 15,805 |
| 2026-04-07 | 279.00 | 280.00 | 267.00 | 272.00 | 27,356 |
| 2026-04-06 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-04-03 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-04-02 | 278.00 | 278.00 | 274.00 | 274.00 | 12,114 |
| 2026-04-01 | 280.00 | 280.00 | 276.00 | 278.00 | 15,606 |
| 2026-03-31 | 280.00 | 280.00 | 276.00 | 280.00 | 9,511 |
| 2026-03-30 | 292.00 | 292.00 | 280.00 | 278.00 | 21,171 |
| 2026-03-27 | 280.00 | 280.00 | 278.00 | 285.00 | 84,340 |
| 2026-03-26 | 292.00 | 292.00 | 276.00 | 282.00 | 14,239 |
| 2026-03-25 | 284.00 | 284.00 | 284.00 | 284.00 | 12,852 |
| 2026-03-24 | 280.00 | 280.00 | 268.00 | 274.00 | 10,138 |
| 2026-03-23 | 262.00 | 280.00 | 260.00 | 280.00 | 53,439 |
| 2026-03-20 | 284.00 | 284.00 | 282.00 | 282.00 | 19,103 |
| 2026-03-19 | 278.00 | 278.00 | 278.00 | 275.00 | 21,794 |
| 2026-03-18 | 282.00 | 282.00 | 282.00 | 278.00 | 327,273 |
| 2026-03-17 | 284.00 | 284.00 | 284.00 | 281.00 | 2,497 |
| 2026-03-16 | 282.00 | 282.00 | 278.00 | 278.00 | 11,100 |
| 2026-03-13 | 282.00 | 282.00 | 282.00 | 282.00 | 2,546 |
| 2026-03-12 | 279.00 | 282.00 | 279.00 | 282.00 | 42,219 |
| 2026-03-11 | 277.00 | 279.00 | 277.00 | 279.00 | 28,741 |
| 2026-03-10 | 280.00 | 284.00 | 274.00 | 277.00 | 20,920 |
| 2026-03-09 | 276.00 | 276.00 | 270.00 | 274.00 | 28,322 |
| 2026-03-06 | 282.00 | 282.00 | 282.00 | 279.00 | 14,670 |
| 2026-03-05 | 276.00 | 276.00 | 276.00 | 277.00 | 13,405 |
| 2026-03-04 | 278.00 | 280.00 | 278.00 | 277.00 | 14,567 |
| 2026-03-03 | 274.00 | 274.00 | 268.00 | 276.00 | 21,367 |
| 2026-03-02 | 280.00 | 280.00 | 279.00 | 279.00 | 13,171 |
| 2026-02-27 | 290.00 | 290.00 | 280.00 | 280.00 | 1,369 |
| 2026-02-26 | 288.00 | 290.00 | 280.00 | 284.00 | 30,904 |
| 2026-02-25 | 288.00 | 288.00 | 282.00 | 282.00 | 27,972 |
| 2026-02-24 | 286.00 | 286.00 | 278.00 | 284.00 | 38,056 |
| 2026-02-23 | 286.00 | 286.00 | 276.00 | 281.00 | 27,552 |
| 2026-02-20 | 280.00 | 280.00 | 276.00 | 282.00 | 6,233 |
| 2026-02-19 | 268.00 | 278.00 | 268.00 | 278.00 | 109,186 |
| 2026-02-18 | 274.00 | 274.00 | 274.00 | 277.00 | 24,685 |
| 2026-02-17 | 270.00 | 270.00 | 270.00 | 273.00 | 40,104 |
| 2026-02-16 | 276.00 | 276.00 | 272.00 | 275.00 | 31,773 |
| 2026-02-13 | 272.00 | 278.00 | 272.00 | 272.00 | 3,160 |
| 2026-02-12 | 279.00 | 279.00 | 275.00 | 275.00 | 21,278 |
| 2026-02-11 | 278.00 | 278.00 | 274.00 | 279.00 | 10,775 |
| 2026-02-10 | 280.00 | 280.00 | 272.00 | 278.00 | 31,553 |
| 2026-02-09 | 282.00 | 282.00 | 272.00 | 278.00 | 13,953 |
| 2026-02-06 | 274.00 | 274.00 | 270.00 | 276.00 | 3,692 |
| 2026-02-05 | 282.00 | 282.00 | 270.00 | 278.00 | 3,949 |
| 2026-02-04 | 274.00 | 282.00 | 270.00 | 276.00 | 19,031 |
| 2026-02-03 | 276.00 | 280.00 | 272.00 | 272.00 | 23,370 |
| 2026-02-02 | 274.00 | 280.00 | 274.00 | 280.00 | 68,502 |
| 2026-01-30 | 279.00 | 279.00 | 279.00 | 279.00 | 6,494 |
| 2026-01-29 | 280.00 | 282.00 | 274.00 | 279.00 | 8,132 |
| 2026-01-28 | 280.00 | 284.00 | 276.00 | 276.00 | 103,627 |
| 2026-01-27 | 276.00 | 280.00 | 276.00 | 280.00 | 82,137 |
| 2026-01-26 | 274.00 | 274.00 | 274.00 | 276.00 | 46,043 |
| 2026-01-23 | 284.00 | 284.00 | 284.00 | 275.00 | 8,951 |
| 2026-01-22 | 270.00 | 272.00 | 270.00 | 277.00 | 2,956 |
| 2026-01-21 | 270.00 | 274.00 | 270.00 | 274.00 | 21,419 |
| 2026-01-20 | 274.00 | 274.00 | 270.00 | 270.00 | 3,708 |
| 2026-01-19 | 280.00 | 280.00 | 274.00 | 274.00 | 13,041 |
| 2026-01-16 | 280.00 | 280.00 | 280.00 | 280.00 | 4,127 |
| 2026-01-15 | 276.00 | 276.00 | 276.00 | 276.00 | 20,907 |
| 2026-01-14 | 276.00 | 276.00 | 276.00 | 276.00 | 4,118 |
| 2026-01-13 | 276.00 | 276.00 | 276.00 | 276.00 | 5,253 |
| 2026-01-12 | 278.00 | 278.00 | 278.00 | 276.00 | 15,670 |
| 2026-01-09 | 276.00 | 276.00 | 276.00 | 276.00 | 12,634 |
| 2026-01-08 | 272.00 | 272.00 | 272.00 | 273.00 | 5,989 |
| 2026-01-07 | 276.00 | 276.00 | 273.00 | 273.00 | 7,026 |
| 2026-01-06 | 276.00 | 276.00 | 276.00 | 276.00 | 13,807 |
| 2026-01-05 | 282.00 | 284.00 | 272.00 | 274.00 | 69,796 |
| 2026-01-02 | 266.00 | 282.00 | 266.00 | 268.00 | 9,343 |
| 2026-01-01 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2025-12-31 | 268.00 | 268.00 | 268.00 | 268.00 | 9,013 |
| 2025-12-30 | 271.00 | 271.00 | 268.00 | 268.00 | 2,264 |
| 2025-12-29 | 273.00 | 273.00 | 271.00 | 271.00 | 16,041 |
| 2025-12-26 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2025-12-25 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2025-12-24 | 271.00 | 273.00 | 271.00 | 273.00 | 8,097 |
| 2025-12-23 | 276.00 | 280.00 | 276.00 | 271.00 | 29,762 |
| 2025-12-22 | 276.00 | 276.00 | 276.00 | 276.00 | 19,196 |
| 2025-12-19 | 266.00 | 276.00 | 266.00 | 276.00 | 8,916 |
| 2025-12-18 | 266.00 | 272.00 | 266.00 | 272.00 | 3,960 |
| 2025-12-17 | 272.00 | 274.00 | 266.00 | 270.00 | 15,356 |
| 2025-12-16 | 270.00 | 272.00 | 264.00 | 270.00 | 8,922 |
| 2025-12-15 | 262.00 | 264.00 | 262.00 | 262.00 | 24,324 |
| 2025-12-12 | 268.00 | 272.00 | 264.00 | 264.00 | 846 |
| 2025-12-11 | 268.00 | 268.00 | 266.00 | 268.00 | 16,040 |
| 2025-12-10 | 270.00 | 272.00 | 262.00 | 270.00 | 10,139 |
| 2025-12-09 | 260.00 | 270.00 | 260.00 | 268.00 | 28,107 |
| 2025-12-08 | 262.00 | 262.00 | 262.00 | 262.00 | 72,293 |
| 2025-12-05 | 264.00 | 264.00 | 261.00 | 261.00 | 8,430 |
| 2025-12-04 | 262.00 | 268.00 | 262.00 | 264.00 | 16,849 |
| 2025-12-03 | 264.00 | 264.00 | 264.00 | 264.00 | 21,366 |
| 2025-12-02 | 256.00 | 264.00 | 256.00 | 262.00 | 5,859 |
| 2025-12-01 | 262.00 | 262.00 | 262.00 | 261.00 | 24,303 |
| 2025-11-28 | 256.00 | 260.00 | 256.00 | 259.00 | 24,142 |
| 2025-11-27 | 252.00 | 252.00 | 252.00 | 252.00 | 4,993 |
| 2025-11-26 | 250.00 | 250.00 | 250.00 | 250.00 | 7,000 |
| 2025-11-25 | 254.00 | 254.00 | 254.00 | 251.00 | 15,404 |
| 2025-11-24 | 254.00 | 254.00 | 250.00 | 250.00 | 27,783 |
| 2025-11-21 | 246.00 | 256.00 | 246.00 | 252.00 | 212,503 |
| 2025-11-20 | 248.00 | 248.00 | 248.00 | 247.00 | 25,117 |
| 2025-11-19 | 248.00 | 248.00 | 248.00 | 248.00 | 58,521 |
| 2025-11-18 | 246.00 | 250.00 | 242.00 | 248.00 | 27,967 |
| 2025-11-17 | 246.00 | 246.00 | 246.00 | 246.00 | 19,914 |
| 2025-11-14 | 244.00 | 244.00 | 244.00 | 241.00 | 16,207 |
| 2025-11-13 | 246.00 | 246.00 | 246.00 | 246.00 | 37,469 |
| 2025-11-12 | 250.00 | 250.00 | 246.00 | 246.00 | 44,972 |
| 2025-11-11 | 254.00 | 254.00 | 254.00 | 254.00 | 53,589 |
| 2025-11-10 | 245.00 | 247.00 | 245.00 | 247.00 | 161,589 |
| 2025-11-07 | 248.00 | 248.00 | 245.00 | 245.00 | 11,586 |
| 2025-11-06 | 244.00 | 244.00 | 244.00 | 248.00 | 34,154 |
| 2025-11-05 | 248.00 | 250.00 | 242.00 | 246.00 | 41,793 |
| 2025-11-04 | 250.00 | 250.00 | 246.00 | 246.00 | 18,358 |
| 2025-11-03 | 246.00 | 254.00 | 246.00 | 254.00 | 77,081 |
| 2025-10-31 | 250.00 | 250.00 | 244.00 | 247.00 | 26,521 |
| 2025-10-30 | 248.00 | 248.00 | 242.00 | 242.00 | 11,293 |
| 2025-10-29 | 248.00 | 248.00 | 248.00 | 248.00 | 31,371 |
| 2025-10-28 | 246.00 | 246.00 | 246.00 | 242.00 | 14,272 |
| 2025-10-27 | 246.00 | 246.00 | 240.00 | 244.00 | 28,404 |
| 2025-10-24 | 238.00 | 238.00 | 236.00 | 242.00 | 31,218 |
| 2025-10-23 | 240.00 | 248.00 | 240.00 | 248.00 | 27,874 |
| 2025-10-22 | 248.00 | 248.00 | 242.00 | 239.00 | 22,995 |
| 2025-10-21 | 242.00 | 242.00 | 242.00 | 245.00 | 922 |
| 2025-10-20 | 246.00 | 246.00 | 246.00 | 244.00 | 13,613 |
| 2025-10-17 | 250.00 | 250.00 | 250.00 | 250.00 | 30,435 |
| 2025-10-16 | 250.00 | 250.00 | 250.00 | 250.00 | 12,651 |
| 2025-10-15 | 252.00 | 252.00 | 252.00 | 252.00 | 57,380 |
| 2025-10-14 | 250.00 | 250.00 | 246.00 | 246.00 | 20,758 |
| 2025-10-13 | 250.00 | 250.00 | 242.00 | 242.00 | 22,301 |
| 2025-10-10 | 244.00 | 252.00 | 242.00 | 242.00 | 28,388 |
| 2025-10-09 | 246.00 | 246.00 | 242.00 | 242.00 | 36,542 |
| 2025-10-08 | 254.00 | 254.00 | 252.00 | 252.00 | 13,085 |
| 2025-10-07 | 248.00 | 252.00 | 248.00 | 250.00 | 16,705 |
| 2025-10-06 | 250.00 | 252.00 | 248.00 | 250.00 | 12,743 |
| 2025-10-03 | 252.00 | 254.00 | 252.00 | 254.00 | 32,974 |
| 2025-10-02 | 254.00 | 254.00 | 250.00 | 252.00 | 110,490 |
| 2025-10-01 | 258.00 | 258.00 | 258.00 | 258.00 | 24,893 |
| 2025-09-30 | 250.00 | 258.00 | 250.00 | 258.00 | 30,335 |
| 2025-09-29 | 250.00 | 254.00 | 250.00 | 252.00 | 14,484 |
| 2025-09-26 | 250.00 | 254.00 | 250.00 | 254.00 | 21,927 |
| 2025-09-25 | 254.00 | 256.00 | 246.00 | 250.00 | 42,998 |
| 2025-09-24 | 246.00 | 246.00 | 246.00 | 246.00 | 16,142 |
| 2025-09-23 | 256.00 | 256.00 | 256.00 | 256.00 | 45,031 |
| 2025-09-22 | 248.00 | 256.00 | 248.00 | 256.00 | 36,481 |
| 2025-09-19 | 248.00 | 248.00 | 240.00 | 240.00 | 21,030 |
| 2025-09-18 | 238.00 | 238.00 | 238.00 | 238.00 | 8,374 |
| 2025-09-17 | 238.00 | 238.00 | 238.00 | 238.00 | 1,721 |
| 2025-09-16 | 248.00 | 248.00 | 248.00 | 248.00 | 47,396 |
| 2025-09-15 | 248.00 | 248.00 | 248.00 | 248.00 | 20,448 |
| 2025-09-12 | 244.00 | 244.00 | 241.00 | 241.00 | 35,915 |
| 2025-09-11 | 244.00 | 244.00 | 244.00 | 244.00 | 21,869 |
| 2025-09-10 | 240.00 | 244.00 | 234.00 | 244.00 | 47,686 |
| 2025-09-09 | 232.00 | 232.00 | 232.00 | 232.00 | 21,175 |
| 2025-09-08 | 234.00 | 234.00 | 234.00 | 234.00 | 94,190 |
| 2025-09-05 | 230.00 | 230.00 | 230.00 | 230.00 | 30,663 |
| 2025-09-04 | 234.00 | 234.00 | 232.00 | 232.00 | 16,562 |
| 2025-09-03 | 234.00 | 234.00 | 234.00 | 234.00 | 4,184 |
| 2025-09-02 | 235.00 | 235.00 | 234.00 | 234.00 | 27,644 |
| 2025-09-01 | 235.00 | 235.00 | 235.00 | 235.00 | 21,014 |
| 2025-08-29 | 237.00 | 237.00 | 235.00 | 235.00 | 3,405 |
| 2025-08-28 | 242.00 | 242.00 | 237.00 | 237.00 | 24,590 |
| 2025-08-27 | 236.00 | 242.00 | 236.00 | 242.00 | 27,647 |
| 2025-08-26 | 242.00 | 242.00 | 242.00 | 239.00 | 17,911 |
| 2025-08-25 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-08-22 | 236.00 | 242.00 | 236.00 | 242.00 | 28,623 |
| 2025-08-21 | 240.00 | 240.00 | 238.00 | 238.00 | 17,027 |
| 2025-08-20 | 246.00 | 246.00 | 246.00 | 241.00 | 15,220 |
| 2025-08-19 | 246.00 | 246.00 | 246.00 | 243.00 | 8,087 |
| 2025-08-18 | 242.00 | 248.00 | 240.00 | 244.00 | 34,993 |
| 2025-08-15 | 246.00 | 246.00 | 246.00 | 246.00 | 21,224 |
| 2025-08-14 | 250.00 | 250.00 | 245.00 | 245.00 | 11,967 |
| 2025-08-13 | 246.00 | 250.00 | 246.00 | 250.00 | 6,777 |
| 2025-08-12 | 250.00 | 250.00 | 250.00 | 250.00 | 49,158 |
| 2025-08-11 | 246.00 | 246.00 | 246.00 | 246.00 | 18,744 |
| 2025-08-08 | 244.00 | 248.00 | 244.00 | 248.00 | 12,696 |
| 2025-08-07 | 244.00 | 248.00 | 244.00 | 248.00 | 48,008 |
| 2025-08-06 | 246.00 | 246.00 | 246.00 | 246.00 | 170,164 |
| 2025-08-05 | 250.00 | 252.00 | 242.00 | 246.00 | 41,098 |
| 2025-08-04 | 246.00 | 246.00 | 242.00 | 242.00 | 30,362 |
| 2025-08-01 | 244.00 | 248.00 | 244.00 | 244.00 | 204,291 |
| 2025-07-31 | 246.00 | 248.00 | 244.00 | 244.00 | 22,939 |
| 2025-07-30 | 248.00 | 248.00 | 244.00 | 244.00 | 10,893 |
| 2025-07-29 | 244.00 | 246.00 | 244.00 | 246.00 | 22,540 |
| 2025-07-28 | 246.00 | 246.00 | 242.00 | 244.00 | 71,601 |
| 2025-07-25 | 244.00 | 244.00 | 243.00 | 243.00 | 22,548 |
| 2025-07-24 | 242.00 | 244.00 | 242.00 | 244.00 | 10,570 |
| 2025-07-23 | 242.00 | 242.00 | 242.00 | 241.00 | 2,104 |
| 2025-07-22 | 246.00 | 246.00 | 238.00 | 244.00 | 22,644 |
| 2025-07-21 | 244.00 | 244.00 | 244.00 | 243.00 | 50,265 |
| 2025-07-18 | 242.00 | 244.00 | 242.00 | 244.00 | 26,350 |
| 2025-07-17 | 242.00 | 248.00 | 242.00 | 246.00 | 26,769 |
| 2025-07-16 | 244.00 | 246.00 | 244.00 | 244.00 | 38,783 |
| 2025-07-15 | 244.00 | 244.00 | 244.00 | 242.00 | 42,068 |
| 2025-07-14 | 242.00 | 246.00 | 242.00 | 244.00 | 42,756 |
| 2025-07-11 | 246.00 | 246.00 | 242.00 | 242.00 | 4,079 |
| 2025-07-10 | 246.00 | 248.00 | 246.00 | 246.00 | 70,222 |
| 2025-07-09 | 244.00 | 244.00 | 242.00 | 242.00 | 61,719 |
| 2025-07-08 | 248.00 | 248.00 | 244.00 | 244.00 | 6,138 |
| 2025-07-07 | 250.00 | 254.00 | 248.00 | 248.00 | 11,684 |
| 2025-07-04 | 250.00 | 254.00 | 250.00 | 250.00 | 16,141 |
| 2025-07-03 | 250.00 | 254.00 | 246.00 | 248.00 | 123,407 |
| 2025-07-02 | 252.00 | 254.00 | 252.00 | 254.00 | 18,991 |
| 2025-07-01 | 250.00 | 258.00 | 250.00 | 258.00 | 5,687 |
| 2025-06-30 | 254.00 | 256.00 | 254.00 | 254.00 | 74,862 |
| 2025-06-27 | 248.00 | 254.00 | 248.00 | 254.00 | 12,127 |
| 2025-06-26 | 244.00 | 248.00 | 244.00 | 244.00 | 13,859 |
| 2025-06-25 | 252.00 | 252.00 | 242.00 | 250.00 | 25,038 |
| 2025-06-24 | 248.00 | 248.00 | 242.00 | 246.00 | 86,001 |
| 2025-06-23 | 242.00 | 248.00 | 242.00 | 248.00 | 18,869 |
| 2025-06-20 | 246.00 | 252.00 | 242.00 | 252.00 | 111,044 |
| 2025-06-19 | 240.00 | 260.00 | 238.00 | 246.00 | 81,385 |
| 2025-06-18 | 240.00 | 240.00 | 236.00 | 236.00 | 60,200 |
| 2025-06-17 | 242.00 | 242.00 | 234.00 | 238.00 | 45,139 |
| 2025-06-16 | 246.00 | 246.00 | 242.00 | 242.00 | 17,048 |
| 2025-06-13 | 246.00 | 246.00 | 242.00 | 244.00 | 24,522 |
| 2025-06-12 | 242.00 | 246.00 | 242.00 | 244.00 | 2,092 |
| 2025-06-11 | 240.00 | 250.00 | 240.00 | 242.00 | 53,268 |
| 2025-06-10 | 242.00 | 242.00 | 238.00 | 242.00 | 77,427 |
| 2025-06-09 | 244.00 | 244.00 | 244.00 | 239.00 | 16,066 |
| 2025-06-06 | 238.00 | 244.00 | 238.00 | 244.00 | 17,168 |
| 2025-06-05 | 238.00 | 244.00 | 238.00 | 244.00 | 12,997 |
| 2025-06-04 | 244.00 | 244.00 | 236.00 | 238.00 | 27,523 |
| 2025-06-03 | 238.00 | 244.00 | 238.00 | 240.00 | 20,027 |
| 2025-06-02 | 240.00 | 246.00 | 238.00 | 244.00 | 76,162 |
| 2025-05-30 | 240.00 | 246.00 | 240.00 | 242.00 | 33,945 |
| 2025-05-29 | 242.00 | 244.00 | 238.00 | 238.00 | 26,015 |
| 2025-05-28 | 250.00 | 254.00 | 236.00 | 238.00 | 98,718 |
| 2025-05-27 | 262.00 | 262.00 | 252.00 | 252.00 | 61,766 |
| 2025-05-26 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2025-05-23 | 260.00 | 268.00 | 256.00 | 258.00 | 30,687 |
| 2025-05-22 | 260.00 | 270.00 | 260.00 | 268.00 | 25,525 |
| 2025-05-21 | 268.00 | 268.00 | 267.00 | 267.00 | 18,247 |
| 2025-05-20 | 274.00 | 274.00 | 274.00 | 268.00 | 5,947 |
| 2025-05-19 | 266.00 | 272.00 | 266.00 | 268.00 | 29,813 |
| 2025-05-16 | 270.00 | 270.00 | 270.00 | 269.00 | 2,568 |
| 2025-05-15 | 268.00 | 272.00 | 268.00 | 268.00 | 2,199 |
| 2025-05-14 | 276.00 | 276.00 | 273.00 | 273.00 | 14,443 |
| 2025-05-13 | 284.00 | 284.00 | 274.00 | 276.00 | 87,338 |
| 2025-05-12 | 278.00 | 278.00 | 278.00 | 278.00 | 33,461 |
| 2025-05-09 | 262.00 | 278.00 | 262.00 | 278.00 | 20,956 |
| 2025-05-08 | 272.00 | 272.00 | 272.00 | 272.00 | 141,644 |
| 2025-05-07 | 266.00 | 272.00 | 266.00 | 268.00 | 26,487 |
| 2025-05-06 | 266.00 | 270.00 | 266.00 | 270.00 | 47,420 |
| 2025-05-05 | 269.40 | 269.40 | 269.40 | 269.40 | 0 |
| 2025-05-02 | 262.00 | 270.00 | 262.00 | 267.00 | 17,467 |
| 2025-05-01 | 266.00 | 270.00 | 266.00 | 266.00 | 8,242 |
| 2025-04-30 | 270.00 | 276.00 | 266.00 | 268.00 | 69,295 |
| 2025-04-29 | 278.00 | 278.00 | 278.00 | 272.00 | 43,614 |
| 2025-04-28 | 266.00 | 278.00 | 264.00 | 267.00 | 32,230 |
| 2025-04-25 | 264.00 | 266.00 | 262.00 | 262.00 | 51,882 |
| 2025-04-24 | 250.00 | 262.00 | 250.00 | 262.00 | 15,851 |
| 2025-04-23 | 250.00 | 260.00 | 250.00 | 260.00 | 7,027 |
| 2025-04-22 | 248.00 | 254.00 | 248.00 | 254.00 | 10,213 |
| 2025-04-21 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-04-18 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-04-17 | 250.00 | 254.00 | 250.00 | 254.00 | 18,319 |
| 2025-04-16 | 250.00 | 250.00 | 244.00 | 251.00 | 70,625 |
| 2025-04-15 | 274.00 | 274.00 | 256.00 | 260.00 | 39,324 |
| 2025-04-14 | 276.00 | 284.00 | 270.00 | 276.00 | 71,337 |
| 2025-04-11 | 278.00 | 278.00 | 276.00 | 276.00 | 32,328 |
| 2025-04-10 | 262.00 | 274.00 | 260.00 | 271.00 | 23,858 |
| 2025-04-09 | 250.00 | 256.00 | 242.00 | 256.00 | 43,621 |
| 2025-04-08 | 236.00 | 236.00 | 236.00 | 251.00 | 30,743 |
| 2025-04-07 | 230.00 | 232.00 | 224.00 | 232.00 | 53,820 |
| 2025-04-04 | 244.00 | 244.00 | 232.00 | 234.00 | 110,536 |
| 2025-04-03 | 248.00 | 248.00 | 246.00 | 246.00 | 13,394 |
| 2025-04-02 | 250.00 | 256.00 | 250.00 | 253.00 | 24,243 |
| 2025-04-01 | 252.00 | 252.00 | 252.00 | 249.00 | 1,011 |
| 2025-03-31 | 252.00 | 252.00 | 249.00 | 249.00 | 1,306 |
| 2025-03-28 | 252.00 | 252.00 | 252.00 | 252.00 | 39,187 |
| 2025-03-27 | 252.00 | 254.00 | 248.00 | 249.00 | 51,567 |
| 2025-03-26 | 248.00 | 249.00 | 248.00 | 249.00 | 5,265 |
| 2025-03-25 | 246.00 | 250.00 | 244.00 | 248.00 | 29,961 |
| 2025-03-24 | 250.00 | 250.00 | 250.00 | 250.00 | 17,709 |
| 2025-03-21 | 252.00 | 260.00 | 250.00 | 250.00 | 90,344 |
| 2025-03-20 | 254.00 | 260.00 | 252.00 | 254.00 | 21,703 |
| 2025-03-19 | 260.00 | 260.00 | 258.00 | 258.00 | 17,366 |
| 2025-03-18 | 252.00 | 260.00 | 252.00 | 260.00 | 50,355 |
| 2025-03-17 | 254.00 | 254.00 | 246.00 | 248.00 | 18,055 |
| 2025-03-14 | 246.00 | 248.00 | 244.00 | 246.00 | 48,115 |
| 2025-03-13 | 246.00 | 256.00 | 246.00 | 252.00 | 26,211 |
| 2025-03-12 | 250.00 | 254.00 | 250.00 | 251.00 | 36,542 |
| 2025-03-11 | 252.00 | 254.00 | 248.00 | 251.00 | 30,424 |
| 2025-03-10 | 254.00 | 254.00 | 248.00 | 250.00 | 31,277 |
| 2025-03-07 | 258.00 | 258.00 | 250.00 | 258.00 | 67,769 |
| 2025-03-06 | 256.00 | 256.00 | 253.00 | 253.00 | 17,179 |
| 2025-03-05 | 252.00 | 256.00 | 250.00 | 256.00 | 33,103 |
| 2025-03-04 | 260.00 | 264.00 | 250.00 | 250.00 | 84,012 |
| 2025-03-03 | 264.00 | 264.00 | 264.00 | 264.00 | 49,955 |
| 2025-02-28 | 268.00 | 268.00 | 266.00 | 266.00 | 5,929 |
| 2025-02-27 | 270.00 | 276.00 | 268.00 | 270.00 | 41,337 |
| 2025-02-26 | 276.00 | 280.00 | 270.00 | 270.00 | 50,235 |
| 2025-02-25 | 280.00 | 282.00 | 276.00 | 280.00 | 68,281 |
| 2025-02-24 | 274.00 | 278.00 | 274.00 | 278.00 | 21,833 |
| 2025-02-21 | 280.00 | 280.00 | 276.00 | 276.00 | 65,336 |
| 2025-02-20 | 276.00 | 276.00 | 276.00 | 275.00 | 26,047 |
| 2025-02-19 | 274.00 | 278.00 | 274.00 | 274.00 | 17,484 |
| 2025-02-18 | 274.00 | 278.00 | 274.00 | 273.00 | 33,552 |
| 2025-02-17 | 274.00 | 278.00 | 274.00 | 278.00 | 20,189 |
| 2025-02-14 | 274.00 | 274.00 | 274.00 | 272.00 | 6,387 |
| 2025-02-13 | 272.00 | 272.00 | 272.00 | 271.00 | 44,240 |
| 2025-02-12 | 274.00 | 274.00 | 270.00 | 270.00 | 34,971 |
| 2025-02-11 | 272.00 | 274.00 | 270.00 | 270.00 | 41,611 |
| 2025-02-10 | 266.00 | 270.00 | 266.00 | 269.00 | 58,702 |
| 2025-02-07 | 256.00 | 276.00 | 256.00 | 274.00 | 69,452 |
| 2025-02-06 | 252.00 | 252.00 | 251.00 | 251.00 | 15,595 |
| 2025-02-05 | 252.00 | 252.00 | 252.00 | 252.00 | 77,801 |
| 2025-02-04 | 252.00 | 252.00 | 252.00 | 254.00 | 62,981 |
| 2025-02-03 | 254.00 | 256.00 | 254.00 | 256.00 | 35,217 |
| 2025-01-31 | 260.00 | 260.00 | 260.00 | 260.00 | 1,902 |
| 2025-01-30 | 252.00 | 252.00 | 252.00 | 255.00 | 5,678 |
| 2025-01-29 | 258.00 | 258.00 | 258.00 | 255.00 | 14,426 |
| 2025-01-28 | 260.00 | 260.00 | 260.00 | 260.00 | 7,825 |
| 2025-01-27 | 259.00 | 259.00 | 256.00 | 256.00 | 241,671 |
| 2025-01-24 | 260.00 | 260.00 | 260.00 | 259.00 | 38,798 |
| 2025-01-23 | 258.00 | 258.00 | 258.00 | 259.00 | 16,414 |
| 2025-01-22 | 258.00 | 258.00 | 258.00 | 259.00 | 34,009 |
| 2025-01-21 | 262.00 | 262.00 | 254.00 | 259.00 | 81,398 |
| 2025-01-20 | 264.00 | 264.00 | 264.00 | 265.00 | 16,360 |
| 2025-01-17 | 272.00 | 272.00 | 267.00 | 267.00 | 23,435 |
| 2025-01-16 | 272.00 | 272.00 | 272.00 | 272.00 | 17,979 |
| 2025-01-15 | 260.00 | 264.00 | 260.00 | 264.00 | 29,011 |
| 2025-01-14 | 260.00 | 260.00 | 260.00 | 260.00 | 18,782 |
| 2025-01-13 | 260.00 | 260.00 | 260.00 | 260.00 | 46,146 |
| 2025-01-10 | 260.00 | 260.00 | 260.00 | 260.00 | 33,781 |
| 2025-01-09 | 258.00 | 264.00 | 258.00 | 264.00 | 33,602 |
| 2025-01-08 | 264.00 | 268.00 | 264.00 | 266.00 | 86,756 |
| 2025-01-07 | 266.00 | 270.00 | 264.00 | 270.00 | 134,592 |
| 2025-01-06 | 266.00 | 266.00 | 266.00 | 270.00 | 41,986 |
| 2025-01-03 | 270.00 | 270.00 | 266.00 | 270.00 | 55,972 |
| 2025-01-02 | 260.00 | 270.00 | 260.00 | 270.00 | 18,849 |
| 2025-01-01 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2024-12-31 | 262.00 | 262.00 | 262.00 | 264.00 | 12,083 |
| 2024-12-30 | 256.00 | 258.00 | 256.00 | 257.00 | 45,925 |
| 2024-12-27 | 251.00 | 251.00 | 251.00 | 251.00 | 3,133 |
| 2024-12-26 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2024-12-25 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2024-12-24 | 256.00 | 256.00 | 256.00 | 251.00 | 3,793 |
| 2024-12-23 | 248.00 | 253.00 | 248.00 | 253.00 | 5,193 |
| 2024-12-20 | 248.00 | 248.00 | 248.00 | 248.00 | 116,343 |
| 2024-12-19 | 256.00 | 257.00 | 256.00 | 257.00 | 33,366 |
| 2024-12-18 | 256.00 | 260.00 | 256.00 | 256.00 | 60,951 |
| 2024-12-17 | 256.00 | 258.00 | 254.00 | 256.00 | 120,974 |
| 2024-12-16 | 256.00 | 260.00 | 250.00 | 253.00 | 104,969 |
| 2024-12-13 | 256.00 | 256.00 | 256.00 | 253.00 | 59,431 |
| 2024-12-12 | 240.00 | 256.00 | 240.00 | 250.00 | 182,990 |
| 2024-12-11 | 238.00 | 239.00 | 238.00 | 239.00 | 38,601 |
| 2024-12-10 | 238.00 | 238.00 | 238.00 | 238.00 | 136,625 |
| 2024-12-09 | 240.00 | 240.00 | 232.00 | 236.00 | 13,379 |
| 2024-12-06 | 228.00 | 236.00 | 228.00 | 233.00 | 9,079 |
| 2024-12-05 | 234.00 | 234.00 | 234.00 | 234.00 | 4,417 |
| 2024-12-04 | 232.00 | 232.00 | 228.00 | 228.00 | 9,870 |
| 2024-12-03 | 230.00 | 230.00 | 230.00 | 230.00 | 10,721 |
| 2024-12-02 | 226.00 | 226.00 | 226.00 | 230.00 | 37,856 |
| 2024-11-29 | 234.00 | 234.00 | 234.00 | 234.00 | 23,046 |
| 2024-11-28 | 234.00 | 234.00 | 234.00 | 234.00 | 12,649 |
| 2024-11-27 | 234.00 | 234.00 | 233.00 | 233.00 | 22,784 |
| 2024-11-26 | 234.00 | 234.00 | 234.00 | 234.00 | 39,324 |
| 2024-11-25 | 232.00 | 234.00 | 232.00 | 234.00 | 46,757 |
| 2024-11-22 | 230.00 | 235.00 | 230.00 | 235.00 | 28,078 |
| 2024-11-21 | 230.00 | 230.00 | 230.00 | 230.00 | 5,344 |
| 2024-11-20 | 235.00 | 235.00 | 234.00 | 234.00 | 10,285 |
| 2024-11-19 | 238.00 | 238.00 | 235.00 | 235.00 | 9,266 |
| 2024-11-18 | 238.00 | 238.00 | 238.00 | 238.00 | 44,816 |
| 2024-11-15 | 236.00 | 236.00 | 234.00 | 234.00 | 8,776 |
| 2024-11-14 | 236.00 | 236.00 | 236.00 | 236.00 | 30,021 |
| 2024-11-13 | 238.00 | 238.00 | 237.00 | 237.00 | 10,399 |
| 2024-11-12 | 238.00 | 238.00 | 238.00 | 238.00 | 1,577 |
| 2024-11-11 | 238.00 | 238.00 | 238.00 | 238.00 | 6,009 |
| 2024-11-08 | 238.00 | 238.00 | 238.00 | 238.00 | 68,540 |
| 2024-11-07 | 234.00 | 238.00 | 234.00 | 238.00 | 9,611 |
| 2024-11-06 | 228.00 | 232.00 | 228.00 | 230.00 | 13,120 |
| 2024-11-05 | 226.00 | 226.00 | 226.00 | 226.00 | 6,295 |
| 2024-11-04 | 228.00 | 228.00 | 228.00 | 226.00 | 19,926 |
| 2024-11-01 | 228.00 | 228.00 | 228.00 | 226.00 | 4 |
| 2024-10-31 | 228.00 | 228.00 | 226.00 | 226.00 | 8,962 |
| 2024-10-30 | 230.00 | 230.00 | 230.00 | 228.00 | 20,378 |
| 2024-10-29 | 230.00 | 230.00 | 226.00 | 229.00 | 119,015 |
| 2024-10-28 | 222.00 | 228.00 | 222.00 | 226.00 | 69,033 |
| 2024-10-25 | 222.00 | 228.00 | 222.00 | 228.00 | 20,292 |
| 2024-10-24 | 230.00 | 230.00 | 222.00 | 222.00 | 162,627 |
| 2024-10-23 | 226.00 | 226.00 | 224.00 | 226.00 | 93,963 |
| 2024-10-22 | 224.00 | 224.00 | 224.00 | 224.00 | 2,880 |
| 2024-10-21 | 224.00 | 224.00 | 224.00 | 229.00 | 80,066 |
| 2024-10-18 | 230.00 | 230.00 | 228.00 | 231.00 | 25,111 |
| 2024-10-17 | 227.00 | 230.00 | 227.00 | 230.00 | 30,246 |
| 2024-10-16 | 240.00 | 240.00 | 228.00 | 227.00 | 95,219 |
| 2024-10-15 | 232.00 | 236.00 | 232.00 | 235.00 | 17,225 |
| 2024-10-14 | 232.00 | 235.00 | 232.00 | 235.00 | 53,696 |
| 2024-10-11 | 232.00 | 232.00 | 232.00 | 232.00 | 48,002 |
| 2024-10-10 | 240.00 | 240.00 | 240.00 | 240.00 | 13,664 |
| 2024-10-09 | 240.00 | 240.00 | 240.00 | 240.00 | 45,593 |
| 2024-10-08 | 236.00 | 242.00 | 232.00 | 242.00 | 9,431 |
| 2024-10-07 | 236.00 | 238.00 | 236.00 | 238.00 | 15,742 |
| 2024-10-04 | 244.00 | 244.00 | 244.00 | 244.00 | 24,478 |
| 2024-10-03 | 246.00 | 246.00 | 242.00 | 242.00 | 14,391 |
| 2024-10-02 | 240.00 | 246.00 | 240.00 | 241.00 | 60,982 |
| 2024-10-01 | 234.00 | 240.00 | 234.00 | 236.00 | 4,236 |
| 2024-09-30 | 236.00 | 240.00 | 236.00 | 236.00 | 34,816 |
| 2024-09-27 | 236.00 | 236.00 | 234.00 | 234.00 | 15,061 |
| 2024-09-26 | 238.00 | 244.00 | 238.00 | 244.00 | 4,520 |
| 2024-09-25 | 248.00 | 248.00 | 238.00 | 239.00 | 8,526 |
| 2024-09-24 | 238.00 | 238.00 | 238.00 | 242.00 | 5,008 |
| 2024-09-23 | 240.00 | 240.00 | 240.00 | 242.00 | 19,129 |
| 2024-09-20 | 240.00 | 246.00 | 240.00 | 240.00 | 11,867 |
| 2024-09-19 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2024-09-18 | 242.00 | 242.00 | 236.00 | 241.00 | 14,450 |
| 2024-09-17 | 240.00 | 247.00 | 240.00 | 247.00 | 4,866 |
| 2024-09-16 | 242.00 | 242.00 | 240.00 | 240.00 | 11,134 |
| 2024-09-13 | 247.00 | 247.00 | 247.00 | 247.00 | 4,324 |
| 2024-09-12 | 250.00 | 250.00 | 250.00 | 247.00 | 25,863 |
| 2024-09-11 | 244.00 | 244.00 | 243.00 | 243.00 | 20,428 |
| 2024-09-10 | 244.00 | 244.00 | 244.00 | 244.00 | 16,716 |
| 2024-09-09 | 245.00 | 245.00 | 244.00 | 244.00 | 31,590 |
| 2024-09-06 | 246.00 | 246.00 | 244.00 | 245.00 | 19,467 |
| 2024-09-05 | 242.00 | 250.00 | 242.00 | 246.00 | 114,243 |
| 2024-09-04 | 242.00 | 242.00 | 238.00 | 243.00 | 83,875 |
| 2024-09-03 | 240.00 | 240.00 | 240.00 | 243.00 | 36,065 |
| 2024-09-02 | 231.00 | 235.00 | 231.00 | 235.00 | 1,183 |
| 2024-08-30 | 238.00 | 238.00 | 238.00 | 231.00 | 37,821 |
| 2024-08-29 | 236.00 | 236.00 | 236.00 | 233.00 | 16,067 |
| 2024-08-28 | 233.00 | 235.00 | 233.00 | 235.00 | 9,132 |
| 2024-08-27 | 240.00 | 240.00 | 238.00 | 233.00 | 225 |
| 2024-08-26 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-08-23 | 232.00 | 234.00 | 232.00 | 234.00 | 26,822 |
| 2024-08-22 | 232.00 | 232.00 | 232.00 | 232.00 | 2,024 |
| 2024-08-21 | 233.00 | 234.00 | 233.00 | 234.00 | 68,936 |
| 2024-08-20 | 234.00 | 234.00 | 233.00 | 233.00 | 3,728 |
| 2024-08-19 | 240.00 | 240.00 | 240.00 | 234.00 | 8,249 |
| 2024-08-16 | 232.00 | 233.00 | 232.00 | 233.00 | 3,425 |
| 2024-08-15 | 231.00 | 232.00 | 231.00 | 232.00 | 9,150 |
| 2024-08-14 | 228.00 | 228.00 | 228.00 | 231.00 | 10,032 |
| 2024-08-13 | 232.00 | 232.00 | 232.00 | 232.00 | 522 |
| 2024-08-12 | 232.00 | 232.00 | 232.00 | 232.00 | 17,881 |
| 2024-08-09 | 228.00 | 232.00 | 228.00 | 232.00 | 3,245 |
| 2024-08-08 | 220.00 | 228.00 | 220.00 | 228.00 | 34,774 |
| 2024-08-07 | 220.00 | 220.00 | 220.00 | 220.00 | 25,435 |
| 2024-08-06 | 216.00 | 216.00 | 216.00 | 219.00 | 56,099 |
| 2024-08-05 | 225.00 | 225.00 | 219.00 | 219.00 | 8,512 |
| 2024-08-02 | 233.00 | 233.00 | 225.00 | 225.00 | 25,845 |
| 2024-08-01 | 230.00 | 233.00 | 230.00 | 233.00 | 2,041 |
| 2024-07-31 | 240.00 | 240.00 | 230.00 | 230.00 | 543 |
| 2024-07-30 | 232.00 | 232.00 | 232.00 | 232.00 | 19,115 |
| 2024-07-29 | 230.00 | 230.00 | 230.00 | 234.00 | 29,791 |
| 2024-07-26 | 236.00 | 236.00 | 236.00 | 233.00 | 29,250 |
| 2024-07-25 | 230.00 | 230.00 | 230.00 | 232.00 | 48,356 |
| 2024-07-24 | 235.00 | 235.00 | 234.00 | 234.00 | 42,233 |
| 2024-07-23 | 236.00 | 236.00 | 235.00 | 235.00 | 12,805 |
| 2024-07-22 | 236.00 | 236.00 | 236.00 | 236.00 | 29,528 |
| 2024-07-19 | 239.00 | 239.00 | 237.00 | 237.00 | 22,542 |
| 2024-07-18 | 242.00 | 242.00 | 242.00 | 239.00 | 41,196 |
| 2024-07-17 | 242.00 | 242.00 | 242.00 | 239.00 | 2,094 |
| 2024-07-16 | 238.00 | 242.00 | 238.00 | 242.00 | 8,584 |
| 2024-07-15 | 240.00 | 240.00 | 240.00 | 238.00 | 7,841 |
| 2024-07-12 | 238.00 | 238.00 | 238.00 | 238.00 | 15,450 |
| 2024-07-11 | 241.00 | 242.00 | 241.00 | 242.00 | 35,657 |
| 2024-07-10 | 241.00 | 241.00 | 241.00 | 241.00 | 90,012 |
| 2024-07-09 | 240.00 | 240.00 | 238.00 | 241.00 | 32,358 |
| 2024-07-08 | 240.00 | 240.00 | 240.00 | 240.00 | 29,035 |
| 2024-07-05 | 242.00 | 243.00 | 242.00 | 243.00 | 21,703 |
| 2024-07-04 | 238.00 | 244.00 | 238.00 | 242.00 | 15,102 |
| 2024-07-03 | 241.00 | 241.00 | 241.00 | 241.00 | 9,491 |
| 2024-07-02 | 246.00 | 246.00 | 241.00 | 241.00 | 20,959 |
| 2024-07-01 | 238.00 | 246.00 | 238.00 | 246.00 | 76,456 |
| 2024-06-28 | 240.00 | 240.00 | 238.00 | 238.00 | 21,857 |
| 2024-06-27 | 232.00 | 232.00 | 232.00 | 232.00 | 12,360 |
| 2024-06-26 | 248.00 | 248.00 | 248.00 | 244.00 | 2,157 |
| 2024-06-25 | 246.00 | 246.00 | 244.00 | 244.00 | 4,500 |
| 2024-06-24 | 246.00 | 246.00 | 246.00 | 246.00 | 63,732 |
| 2024-06-21 | 244.00 | 244.00 | 244.00 | 244.00 | 52,428 |
| 2024-06-20 | 238.00 | 238.00 | 238.00 | 240.00 | 15,167 |
| 2024-06-19 | 242.00 | 242.00 | 240.00 | 240.00 | 5,788 |
| 2024-06-18 | 238.00 | 238.00 | 238.00 | 242.00 | 3,770 |
| 2024-06-17 | 238.00 | 242.00 | 238.00 | 242.00 | 6,955 |
| 2024-06-14 | 238.00 | 238.00 | 238.00 | 238.00 | 89,438 |
| 2024-06-13 | 242.00 | 242.00 | 241.00 | 241.00 | 24,258 |
| 2024-06-12 | 242.00 | 242.00 | 242.00 | 242.00 | 6,710 |
| 2024-06-11 | 240.00 | 240.00 | 240.00 | 242.00 | 10,997 |
| 2024-06-10 | 236.00 | 236.00 | 236.00 | 236.00 | 33,643 |
| 2024-06-07 | 240.00 | 240.00 | 240.00 | 240.00 | 4,525 |
| 2024-06-06 | 236.00 | 238.00 | 236.00 | 236.00 | 23,250 |
| 2024-06-05 | 239.00 | 239.00 | 238.00 | 238.00 | 66,764 |
| 2024-06-04 | 244.00 | 244.00 | 239.00 | 239.00 | 1,058 |
| 2024-06-03 | 242.00 | 244.00 | 242.00 | 244.00 | 5,530 |
| 2024-05-31 | 238.00 | 244.00 | 238.00 | 244.00 | 17,061 |
| 2024-05-30 | 244.00 | 244.00 | 242.00 | 242.00 | 848,240 |
| 2024-05-29 | 242.00 | 246.00 | 240.00 | 243.00 | 4,582 |
| 2024-05-28 | 240.00 | 240.00 | 240.00 | 243.00 | 1,534 |
| 2024-05-27 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2024-05-24 | 242.00 | 242.00 | 242.00 | 242.00 | 3 |
| 2024-05-23 | 240.00 | 246.00 | 240.00 | 242.00 | 39,780 |
| 2024-05-22 | 246.00 | 246.00 | 243.00 | 243.00 | 8,294 |
| 2024-05-21 | 242.00 | 246.00 | 242.00 | 246.00 | 2,095 |
| 2024-05-20 | 246.00 | 246.00 | 246.00 | 244.00 | 20,454 |
| 2024-05-17 | 240.00 | 243.00 | 240.00 | 243.00 | 4,776 |
| 2024-05-16 | 240.00 | 240.00 | 240.00 | 240.00 | 4,094 |
| 2024-05-15 | 248.00 | 248.00 | 248.00 | 248.00 | 11,803 |
| 2024-05-14 | 246.00 | 246.00 | 246.00 | 246.00 | 104,942 |
| 2024-05-13 | 245.00 | 245.00 | 245.00 | 245.00 | 10,243 |
| 2024-05-10 | 246.00 | 246.00 | 245.00 | 245.00 | 20,630 |
| 2024-05-09 | 245.00 | 246.00 | 245.00 | 246.00 | 24,989 |
| 2024-05-08 | 248.00 | 248.00 | 248.00 | 245.00 | 26,609 |
| 2024-05-07 | 245.00 | 245.00 | 244.00 | 244.00 | 47,000 |
| 2024-05-06 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-05-03 | 240.00 | 246.00 | 240.00 | 245.00 | 174,348 |
| 2024-05-02 | 240.00 | 240.00 | 240.00 | 242.00 | 19,386 |
| 2024-05-01 | 244.00 | 244.00 | 244.00 | 244.00 | 62,954 |
| 2024-04-30 | 242.00 | 242.00 | 242.00 | 244.00 | 9,911 |
| 2024-04-29 | 242.00 | 246.00 | 242.00 | 242.00 | 24,037 |
| 2024-04-26 | 242.00 | 246.00 | 240.00 | 246.00 | 27,134 |
| 2024-04-25 | 242.00 | 242.00 | 242.00 | 245.00 | 32,006 |
| 2024-04-24 | 244.00 | 246.00 | 242.00 | 242.00 | 12,038 |
| 2024-04-23 | 246.00 | 246.00 | 244.00 | 244.00 | 17,130 |
| 2024-04-22 | 246.00 | 246.00 | 246.00 | 246.00 | 12,693 |
| 2024-04-19 | 246.00 | 246.00 | 245.00 | 245.00 | 39,300 |
| 2024-04-18 | 244.00 | 246.00 | 240.00 | 246.00 | 11,558 |
| 2024-04-17 | 247.00 | 247.00 | 247.00 | 247.00 | 19,444 |
| 2024-04-16 | 250.00 | 250.00 | 250.00 | 247.00 | 57,664 |
| 2024-04-15 | 248.00 | 249.00 | 248.00 | 249.00 | 15,052 |
| 2024-04-12 | 248.00 | 248.00 | 248.00 | 248.00 | 22,143 |
| 2024-04-11 | 245.00 | 246.00 | 245.00 | 246.00 | 73,738 |
| 2024-04-10 | 246.00 | 248.00 | 246.00 | 245.00 | 19,423 |
| 2024-04-09 | 244.00 | 246.00 | 244.00 | 244.00 | 83,621 |
| 2024-04-08 | 248.00 | 248.00 | 248.00 | 248.00 | 26,971 |
| 2024-04-05 | 246.00 | 246.00 | 246.00 | 248.00 | 33,260 |
| 2024-04-04 | 254.00 | 254.00 | 254.00 | 250.00 | 48,282 |
| 2024-04-03 | 250.00 | 250.00 | 250.00 | 250.00 | 30,184 |
| 2024-04-02 | 244.00 | 254.00 | 244.00 | 250.00 | 64,235 |
| 2024-04-01 | 249.50 | 249.50 | 249.50 | 249.50 | 0 |
| 2024-03-29 | 249.50 | 249.50 | 249.50 | 249.50 | 0 |
| 2024-03-28 | 253.00 | 253.00 | 253.00 | 249.50 | 23,241 |
| 2024-03-27 | 252.00 | 252.00 | 252.00 | 249.50 | 78,057 |
| 2024-03-26 | 251.00 | 252.00 | 251.00 | 248.00 | 82,866 |
| 2024-03-25 | 246.00 | 253.00 | 246.00 | 249.00 | 66,449 |
| 2024-03-22 | 245.00 | 252.00 | 245.00 | 252.00 | 86,182 |
| 2024-03-21 | 251.00 | 252.00 | 247.00 | 248.50 | 249,867 |
| 2024-03-20 | 250.00 | 250.00 | 250.00 | 247.00 | 15,361 |
| 2024-03-19 | 249.00 | 249.00 | 248.50 | 248.50 | 38,000 |
| 2024-03-18 | 244.00 | 249.00 | 244.00 | 249.00 | 333,379 |
| 2024-03-15 | 248.00 | 248.00 | 248.00 | 248.00 | 8,229 |
| 2024-03-14 | 243.00 | 243.00 | 241.00 | 245.50 | 54,037 |
| 2024-03-13 | 248.00 | 248.00 | 244.00 | 244.00 | 79,919 |
| 2024-03-12 | 250.00 | 254.00 | 250.00 | 252.00 | 99,113 |
| 2024-03-11 | 249.00 | 252.00 | 248.00 | 250.00 | 127,803 |
| 2024-03-08 | 244.00 | 249.00 | 244.00 | 247.00 | 361,798 |
| 2024-03-07 | 245.00 | 245.00 | 242.00 | 242.00 | 38,024 |
| 2024-03-06 | 244.00 | 245.00 | 244.00 | 242.50 | 44,810 |
| 2024-03-05 | 239.00 | 242.00 | 239.00 | 240.00 | 42,812 |
| 2024-03-04 | 239.00 | 239.00 | 236.00 | 236.00 | 13,329 |
| 2024-03-01 | 238.00 | 238.00 | 238.00 | 235.50 | 9,976 |
| 2024-02-29 | 236.00 | 237.00 | 236.00 | 237.00 | 13,059 |
| 2024-02-28 | 235.00 | 236.00 | 231.00 | 231.00 | 66,262 |
| 2024-02-27 | 232.00 | 235.00 | 232.00 | 235.00 | 70,790 |
| 2024-02-26 | 232.00 | 232.00 | 229.00 | 229.00 | 29,778 |
| 2024-02-23 | 233.00 | 233.00 | 233.00 | 230.00 | 13,473 |
| 2024-02-22 | 228.00 | 234.00 | 228.00 | 229.00 | 52,437 |
| 2024-02-21 | 232.00 | 232.00 | 230.00 | 230.00 | 37,642 |
| 2024-02-20 | 234.00 | 234.00 | 234.00 | 229.00 | 86,710 |
| 2024-02-19 | 231.00 | 231.00 | 231.00 | 229.00 | 71,394 |
| 2024-02-16 | 232.00 | 232.00 | 227.00 | 227.00 | 6,714 |
| 2024-02-15 | 232.00 | 232.00 | 232.00 | 232.00 | 14,885 |
| 2024-02-14 | 232.00 | 232.00 | 229.00 | 229.00 | 10,551 |
| 2024-02-13 | 234.00 | 234.00 | 224.00 | 232.00 | 46,961 |
| 2024-02-12 | 233.00 | 233.00 | 233.00 | 231.00 | 85,527 |
| 2024-02-09 | 233.00 | 233.00 | 228.00 | 233.00 | 18,318 |
| 2024-02-08 | 234.00 | 234.00 | 228.00 | 228.00 | 158,671 |
| 2024-02-07 | 234.00 | 234.00 | 231.00 | 231.00 | 37,722 |
| 2024-02-06 | 234.00 | 234.00 | 228.00 | 228.00 | 64,595 |
| 2024-02-05 | 226.00 | 232.00 | 226.00 | 226.00 | 105,390 |
| 2024-02-02 | 232.00 | 232.00 | 231.00 | 231.00 | 31,859 |
| 2024-02-01 | 230.00 | 230.00 | 230.00 | 230.00 | 21,864 |
| 2024-01-31 | 230.00 | 230.00 | 230.00 | 230.00 | 17,802 |
| 2024-01-30 | 230.00 | 230.00 | 230.00 | 230.00 | 49,899 |
| 2024-01-29 | 234.00 | 234.00 | 230.00 | 230.00 | 71,341 |
| 2024-01-26 | 232.00 | 232.00 | 227.00 | 229.00 | 402 |
| 2024-01-25 | 232.00 | 232.00 | 232.00 | 230.00 | 44,575 |
| 2024-01-24 | 232.00 | 232.00 | 232.00 | 229.50 | 57,815 |
| 2024-01-23 | 229.00 | 229.00 | 229.00 | 228.50 | 40,371 |
| 2024-01-22 | 226.00 | 226.00 | 226.00 | 225.00 | 83,337 |
| 2024-01-19 | 226.00 | 226.00 | 221.00 | 221.00 | 6,666 |
| 2024-01-18 | 226.00 | 226.00 | 220.00 | 220.00 | 29,761 |
| 2024-01-17 | 226.00 | 226.00 | 226.00 | 223.00 | 7,898 |
| 2024-01-16 | 227.00 | 227.00 | 222.00 | 222.00 | 22,576 |
| 2024-01-15 | 228.00 | 228.00 | 228.00 | 228.00 | 125,286 |
| 2024-01-12 | 228.00 | 228.00 | 228.00 | 224.00 | 19,889 |
| 2024-01-11 | 223.00 | 228.00 | 223.00 | 224.00 | 15,533 |
| 2024-01-10 | 224.00 | 224.00 | 224.00 | 222.00 | 11,478 |
| 2024-01-09 | 222.00 | 222.00 | 222.00 | 222.00 | 22,523 |
| 2024-01-08 | 221.00 | 222.00 | 221.00 | 222.00 | 9,935 |
| 2024-01-05 | 222.50 | 222.50 | 221.00 | 221.00 | 8,016 |
| 2024-01-04 | 220.00 | 224.00 | 220.00 | 222.50 | 12,512 |
| 2024-01-03 | 220.00 | 220.50 | 220.00 | 220.50 | 225,507 |
| 2024-01-02 | 221.00 | 221.00 | 220.00 | 220.00 | 0 |
| 2024-01-01 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-12-29 | 220.00 | 221.00 | 218.00 | 221.00 | 12,687 |
| 2023-12-28 | 222.00 | 224.00 | 220.00 | 222.00 | 129,628 |
| 2023-12-27 | 224.00 | 224.00 | 222.00 | 225.50 | 26,341 |
| 2023-12-26 | 220.50 | 220.50 | 220.50 | 220.50 | 0 |
| 2023-12-25 | 220.50 | 220.50 | 220.50 | 220.50 | 0 |
| 2023-12-22 | 220.00 | 220.00 | 220.00 | 220.50 | 16,367 |
| 2023-12-21 | 220.00 | 220.00 | 220.00 | 222.00 | 67,518 |
| 2023-12-20 | 227.00 | 227.00 | 222.00 | 222.00 | 64,402 |
| 2023-12-19 | 224.00 | 224.00 | 224.00 | 224.50 | 56,579 |
| 2023-12-18 | 222.00 | 227.00 | 222.00 | 226.00 | 43,440 |
| 2023-12-15 | 219.00 | 231.00 | 219.00 | 231.00 | 29,535 |
| 2023-12-14 | 219.00 | 220.00 | 219.00 | 220.00 | 57,157 |
| 2023-12-13 | 212.00 | 212.00 | 212.00 | 214.50 | 7,295 |
| 2023-12-12 | 215.50 | 215.50 | 214.50 | 214.50 | 100,720 |
| 2023-12-11 | 218.00 | 218.00 | 218.00 | 215.50 | 6,013 |
| 2023-12-08 | 215.50 | 215.50 | 215.50 | 215.50 | 7,271 |
| 2023-12-07 | 215.50 | 215.50 | 215.50 | 215.50 | 30,005 |
| 2023-12-06 | 215.50 | 215.50 | 215.50 | 215.50 | 1,936 |
| 2023-12-05 | 215.50 | 215.50 | 215.50 | 215.50 | 10,695 |
| 2023-12-04 | 215.50 | 215.50 | 215.50 | 215.50 | 5,564 |
| 2023-12-01 | 212.00 | 212.00 | 212.00 | 215.50 | 56,056 |
| 2023-11-30 | 218.00 | 218.00 | 215.50 | 215.50 | 38,283 |
| 2023-11-29 | 218.00 | 218.00 | 218.00 | 218.00 | 37,767 |
| 2023-11-28 | 214.00 | 214.00 | 214.00 | 214.00 | 92,996 |
| 2023-11-27 | 217.00 | 218.00 | 217.00 | 218.00 | 58,668 |
| 2023-11-24 | 217.00 | 217.00 | 217.00 | 217.00 | 16,524 |
| 2023-11-23 | 220.00 | 220.00 | 218.50 | 218.50 | 13,305 |
| 2023-11-22 | 218.00 | 220.00 | 218.00 | 220.00 | 118,756 |
| 2023-11-21 | 220.50 | 220.50 | 219.50 | 219.50 | 82,818 |
| 2023-11-20 | 223.00 | 223.00 | 220.50 | 220.50 | 76,881 |
| 2023-11-17 | 223.00 | 223.00 | 223.00 | 223.00 | 46,043 |
| 2023-11-16 | 223.00 | 223.00 | 223.00 | 224.50 | 18,626 |
| 2023-11-15 | 222.00 | 222.00 | 222.00 | 223.50 | 8,618 |
| 2023-11-14 | 220.00 | 220.00 | 220.00 | 220.00 | 70,884 |
| 2023-11-13 | 221.00 | 221.00 | 221.00 | 221.00 | 73,584 |
| 2023-11-10 | 215.00 | 215.00 | 215.00 | 215.00 | 221,212 |
| 2023-11-09 | 217.00 | 219.00 | 217.00 | 217.50 | 290,235 |
| 2023-11-08 | 218.00 | 218.00 | 215.50 | 215.50 | 8,472 |
| 2023-11-07 | 217.50 | 218.00 | 217.50 | 218.00 | 6,959 |
| 2023-11-06 | 216.00 | 216.00 | 216.00 | 217.50 | 6,618 |
| 2023-11-03 | 218.00 | 218.00 | 218.00 | 218.50 | 80,705 |
| 2023-11-02 | 215.00 | 217.00 | 215.00 | 216.00 | 47,859 |
| 2023-11-01 | 213.00 | 213.00 | 213.00 | 212.50 | 136,632 |
| 2023-10-31 | 213.00 | 213.00 | 213.00 | 211.50 | 41,568 |
| 2023-10-30 | 210.00 | 210.00 | 210.00 | 210.00 | 14,123 |
| 2023-10-27 | 211.00 | 211.00 | 211.00 | 210.00 | 15,850 |
| 2023-10-26 | 212.00 | 212.00 | 212.00 | 211.00 | 32,638 |
| 2023-10-25 | 212.00 | 213.00 | 212.00 | 213.00 | 42,106 |
| 2023-10-24 | 213.00 | 213.00 | 208.00 | 213.00 | 767,044 |
| 2023-10-23 | 211.00 | 212.00 | 211.00 | 212.00 | 27,586 |
| 2023-10-20 | 210.00 | 210.00 | 210.00 | 209.00 | 34,889 |
| 2023-10-19 | 208.50 | 208.50 | 208.50 | 208.50 | 17,267 |
| 2023-10-18 | 210.00 | 210.00 | 210.00 | 208.50 | 36,592 |
| 2023-10-17 | 209.00 | 210.00 | 209.00 | 209.00 | 23,506 |
| 2023-10-16 | 209.00 | 210.00 | 209.00 | 209.00 | 25,781 |
| 2023-10-13 | 208.00 | 208.00 | 208.00 | 207.50 | 37,092 |
| 2023-10-12 | 205.00 | 209.00 | 205.00 | 206.50 | 16,533 |
| 2023-10-11 | 204.00 | 204.00 | 204.00 | 202.75 | 33,172 |
| 2023-10-10 | 200.00 | 206.00 | 200.00 | 200.00 | 36,970 |
| 2023-10-09 | 195.75 | 196.00 | 195.75 | 196.00 | 21,134 |
| 2023-10-06 | 198.00 | 198.00 | 198.00 | 195.75 | 17,789 |
| 2023-10-05 | 198.00 | 198.00 | 197.00 | 197.00 | 27,673 |
| 2023-10-04 | 198.00 | 198.00 | 197.00 | 196.00 | 92,502 |
| 2023-10-03 | 192.00 | 198.00 | 192.00 | 196.00 | 43,299 |
| 2023-10-02 | 199.00 | 199.00 | 194.00 | 194.00 | 44,275 |
| 2023-09-29 | 197.00 | 198.00 | 197.00 | 196.50 | 15,304 |
| 2023-09-28 | 195.00 | 195.00 | 194.00 | 194.50 | 169,887 |
| 2023-09-27 | 198.00 | 199.00 | 198.00 | 199.00 | 29,233 |
| 2023-09-26 | 195.00 | 197.00 | 195.00 | 197.00 | 12,468 |
| 2023-09-25 | 191.00 | 193.00 | 191.00 | 191.25 | 32,007 |
| 2023-09-22 | 190.50 | 193.00 | 190.50 | 193.00 | 58,524 |
| 2023-09-21 | 188.75 | 188.75 | 187.00 | 187.00 | 6,106 |
| 2023-09-20 | 186.00 | 186.00 | 186.00 | 188.75 | 30,874 |
| 2023-09-19 | 182.00 | 182.50 | 182.00 | 182.50 | 6,851 |
| 2023-09-18 | 180.50 | 182.00 | 180.50 | 182.00 | 14,429 |
| 2023-09-15 | 184.00 | 184.00 | 184.00 | 184.00 | 31,345 |
| 2023-09-14 | 181.75 | 182.50 | 181.75 | 182.50 | 63,516 |
| 2023-09-13 | 182.75 | 182.75 | 181.75 | 181.75 | 15,235 |
| 2023-09-12 | 182.75 | 182.75 | 182.75 | 182.75 | 12,222 |
| 2023-09-11 | 183.25 | 183.25 | 182.75 | 182.75 | 49,084 |
| 2023-09-08 | 182.50 | 183.25 | 182.50 | 183.25 | 45,979 |
| 2023-09-07 | 179.50 | 179.50 | 179.50 | 182.50 | 31,190 |
| 2023-09-06 | 187.50 | 187.50 | 187.50 | 183.75 | 94,895 |
| 2023-09-05 | 180.00 | 180.00 | 180.00 | 183.75 | 7,058 |
| 2023-09-04 | 183.75 | 183.75 | 183.75 | 183.75 | 6,832 |
| 2023-09-01 | 181.00 | 181.00 | 181.00 | 183.75 | 43,390 |
| 2023-08-31 | 185.50 | 186.25 | 185.50 | 186.25 | 40,847 |
| 2023-08-30 | 184.50 | 185.50 | 184.50 | 185.50 | 44,756 |
| 2023-08-29 | 184.00 | 184.50 | 184.00 | 184.50 | 29,854 |
| 2023-08-28 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2023-08-25 | 182.50 | 184.00 | 182.50 | 184.00 | 13,215 |
| 2023-08-24 | 184.00 | 184.00 | 182.50 | 182.50 | 4,106 |
| 2023-08-23 | 181.25 | 184.00 | 181.25 | 184.00 | 12,048 |
| 2023-08-22 | 181.00 | 181.25 | 181.00 | 181.25 | 69,338 |
| 2023-08-21 | 183.50 | 183.50 | 181.00 | 181.00 | 38,512 |
| 2023-08-18 | 188.25 | 188.25 | 185.50 | 185.50 | 124,063 |
| 2023-08-17 | 189.50 | 189.50 | 189.50 | 188.25 | 6,822 |
| 2023-08-16 | 186.50 | 187.50 | 186.50 | 187.50 | 28,989 |
| 2023-08-15 | 187.50 | 187.50 | 187.00 | 186.50 | 14,378 |
| 2023-08-14 | 192.25 | 192.25 | 188.00 | 188.00 | 110,158 |
| 2023-08-11 | 191.50 | 192.25 | 191.50 | 192.25 | 8,244 |
| 2023-08-10 | 190.00 | 190.00 | 190.00 | 191.50 | 25,340 |
| 2023-08-09 | 192.00 | 192.00 | 190.50 | 193.50 | 88,499 |
| 2023-08-08 | 191.00 | 191.00 | 191.00 | 191.00 | 16,007 |
| 2023-08-07 | 197.00 | 197.00 | 194.00 | 194.00 | 99,210 |
| 2023-08-04 | 197.00 | 197.00 | 197.00 | 197.00 | 6,316 |
| 2023-08-03 | 190.50 | 190.50 | 190.50 | 191.75 | 27,654 |
| 2023-08-02 | 193.50 | 193.50 | 193.50 | 193.50 | 15,217 |
| 2023-08-01 | 193.50 | 193.50 | 193.50 | 193.50 | 4,003 |
| 2023-07-31 | 194.00 | 194.00 | 193.50 | 193.50 | 12,091 |
| 2023-07-28 | 193.50 | 194.00 | 193.50 | 194.00 | 26,662 |
| 2023-07-27 | 193.00 | 193.00 | 193.00 | 193.00 | 19,682 |
| 2023-07-26 | 197.00 | 197.00 | 193.25 | 193.25 | 1,773 |
| 2023-07-25 | 197.00 | 197.00 | 197.00 | 197.00 | 35,867 |
| 2023-07-24 | 193.25 | 193.25 | 192.75 | 192.75 | 5,817 |
| 2023-07-21 | 192.00 | 192.00 | 192.00 | 193.25 | 12 |
| 2023-07-20 | 193.50 | 193.50 | 193.00 | 193.00 | 12,938 |
| 2023-07-19 | 194.50 | 194.50 | 194.50 | 193.50 | 7,383 |
| 2023-07-18 | 186.00 | 192.00 | 186.00 | 192.00 | 13,520 |
| 2023-07-17 | 185.00 | 185.00 | 185.00 | 185.00 | 13,015 |
| 2023-07-14 | 187.00 | 187.00 | 186.00 | 186.00 | 6,139 |
| 2023-07-13 | 187.00 | 187.00 | 187.00 | 190.75 | 3,512 |
| 2023-07-12 | 187.00 | 187.00 | 187.00 | 190.25 | 4,514 |
| 2023-07-11 | 189.75 | 189.75 | 189.25 | 189.25 | 42,244 |
| 2023-07-10 | 188.75 | 189.75 | 188.75 | 189.75 | 32,986 |
| 2023-07-07 | 187.75 | 188.75 | 187.75 | 188.75 | 264 |
| 2023-07-06 | 184.00 | 184.00 | 184.00 | 187.75 | 78,893 |
| 2023-07-05 | 194.00 | 194.00 | 194.00 | 194.00 | 267,664 |
| 2023-07-04 | 186.75 | 190.25 | 186.75 | 190.25 | 32,994 |
| 2023-07-03 | 182.00 | 183.00 | 182.00 | 186.75 | 39,426 |
| 2023-06-30 | 183.00 | 183.00 | 181.00 | 181.00 | 61,023 |
| 2023-06-29 | 187.25 | 187.75 | 187.25 | 187.75 | 31,790 |
| 2023-06-28 | 194.50 | 194.50 | 187.25 | 187.25 | 11,036 |
| 2023-06-27 | 194.50 | 194.50 | 194.50 | 194.50 | 20,808 |
| 2023-06-26 | 190.00 | 197.00 | 187.00 | 197.00 | 42,406 |
| 2023-06-23 | 190.00 | 190.00 | 190.00 | 193.25 | 25,085 |
| 2023-06-22 | 190.00 | 195.50 | 190.00 | 192.75 | 13,753 |
| 2023-06-21 | 200.00 | 200.00 | 200.00 | 200.00 | 1,010 |
| 2023-06-20 | 191.00 | 199.00 | 191.00 | 199.00 | 13,958 |
| 2023-06-19 | 191.00 | 192.00 | 191.00 | 191.50 | 27,817 |
| 2023-06-16 | 191.00 | 191.00 | 191.00 | 191.00 | 41,925 |
| 2023-06-15 | 191.00 | 191.00 | 191.00 | 194.50 | 7,597 |
| 2023-06-14 | 191.00 | 191.00 | 191.00 | 194.50 | 14,629 |
| 2023-06-13 | 193.00 | 194.00 | 193.00 | 195.25 | 39,826 |
| 2023-06-12 | 193.00 | 193.00 | 193.00 | 192.75 | 184,567 |
| 2023-06-09 | 193.00 | 193.00 | 192.00 | 193.75 | 67,705 |
| 2023-06-08 | 192.25 | 193.25 | 192.25 | 193.25 | 84,635 |
| 2023-06-07 | 195.00 | 195.00 | 195.00 | 192.25 | 32,438 |
| 2023-06-06 | 193.00 | 193.00 | 189.00 | 192.50 | 77,171 |
| 2023-06-05 | 193.00 | 193.00 | 193.00 | 193.00 | 31,984 |
| 2023-06-02 | 197.50 | 197.50 | 197.50 | 195.50 | 15,992 |
| 2023-06-01 | 194.50 | 195.00 | 193.00 | 192.50 | 14,696 |
| 2023-05-31 | 196.00 | 196.00 | 192.00 | 192.00 | 83,894 |
| 2023-05-30 | 199.00 | 199.00 | 199.00 | 199.50 | 11,768 |
| 2023-05-29 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-05-26 | 204.00 | 204.00 | 200.00 | 200.00 | 25,860 |
| 2023-05-25 | 200.00 | 203.00 | 200.00 | 202.50 | 116,674 |
| 2023-05-24 | 200.00 | 200.00 | 200.00 | 200.00 | 40,124 |
| 2023-05-23 | 204.00 | 204.00 | 204.00 | 205.50 | 15,527 |
| 2023-05-22 | 205.00 | 205.00 | 205.00 | 208.00 | 27,700 |
| 2023-05-19 | 210.00 | 210.00 | 210.00 | 210.00 | 15,779 |
| 2023-05-18 | 212.00 | 212.00 | 212.00 | 209.50 | 7,747 |
| 2023-05-17 | 210.00 | 210.00 | 210.00 | 211.50 | 35,847 |
| 2023-05-16 | 212.00 | 212.00 | 212.00 | 212.00 | 8,003 |
| 2023-05-15 | 214.00 | 214.00 | 212.00 | 212.00 | 14,070 |
| 2023-05-12 | 211.50 | 212.00 | 211.50 | 212.00 | 50 |
| 2023-05-11 | 212.00 | 212.00 | 210.00 | 211.50 | 57,050 |
| 2023-05-10 | 215.00 | 216.50 | 215.00 | 216.50 | 2,963 |
| 2023-05-09 | 215.00 | 215.00 | 215.00 | 215.00 | 8,689 |
| 2023-05-08 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-05-05 | 215.00 | 215.00 | 215.00 | 215.00 | 10,680 |
| 2023-05-04 | 219.00 | 220.00 | 219.00 | 219.00 | 75,891 |
| 2023-05-03 | 219.00 | 220.00 | 218.00 | 219.00 | 68,872 |
| 2023-05-02 | 220.00 | 223.00 | 218.00 | 220.00 | 110,085 |
| 2023-05-01 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2023-04-28 | 216.00 | 222.00 | 216.00 | 222.00 | 95,602 |
| 2023-04-27 | 211.00 | 212.00 | 211.00 | 212.00 | 27,137 |
| 2023-04-26 | 211.00 | 211.00 | 211.00 | 211.00 | 13,728 |
| 2023-04-25 | 209.00 | 214.00 | 209.00 | 211.00 | 15,621 |
| 2023-04-24 | 210.00 | 210.00 | 209.00 | 209.00 | 17,406 |
| 2023-04-21 | 216.00 | 216.00 | 211.00 | 211.00 | 19,038 |
| 2023-04-20 | 210.00 | 210.00 | 210.00 | 212.00 | 12,553 |
| 2023-04-19 | 211.00 | 211.00 | 211.00 | 211.00 | 3,617 |
| 2023-04-18 | 216.00 | 216.00 | 211.00 | 211.00 | 8,122 |
| 2023-04-17 | 213.00 | 214.50 | 213.00 | 214.50 | 133,980 |
| 2023-04-14 | 210.00 | 210.00 | 208.00 | 213.00 | 37,004 |
| 2023-04-13 | 217.00 | 217.00 | 217.00 | 217.00 | 53,013 |
| 2023-04-12 | 210.00 | 210.00 | 210.00 | 211.50 | 71,103 |
| 2023-04-11 | 211.50 | 212.50 | 211.50 | 212.50 | 164,635 |
| 2023-04-10 | 211.50 | 211.50 | 211.50 | 211.50 | 0 |
| 2023-04-07 | 211.50 | 211.50 | 211.50 | 211.50 | 0 |
| 2023-04-06 | 207.00 | 207.00 | 207.00 | 211.50 | 126,748 |
| 2023-04-05 | 211.50 | 211.50 | 211.50 | 211.50 | 134,377 |
| 2023-04-04 | 211.50 | 211.50 | 211.50 | 211.50 | 14,725 |
| 2023-04-03 | 210.00 | 211.50 | 210.00 | 211.50 | 144,855 |
| 2023-03-31 | 208.00 | 210.00 | 208.00 | 210.00 | 82,913 |
| 2023-03-30 | 207.00 | 207.00 | 207.00 | 212.50 | 66,309 |
| 2023-03-29 | 210.50 | 210.50 | 210.50 | 210.50 | 47,947 |
| 2023-03-28 | 206.00 | 210.50 | 206.00 | 210.50 | 26,926 |
| 2023-03-27 | 206.00 | 206.00 | 206.00 | 206.00 | 40,270 |
| 2023-03-24 | 212.00 | 212.00 | 210.50 | 210.50 | 13,670 |
| 2023-03-23 | 210.00 | 212.00 | 210.00 | 212.00 | 10,388 |
| 2023-03-22 | 209.00 | 214.00 | 208.00 | 210.00 | 92,572 |
| 2023-03-21 | 211.00 | 211.00 | 210.00 | 210.00 | 22,723 |
| 2023-03-20 | 206.00 | 212.00 | 206.00 | 206.00 | 24,169 |
| 2023-03-17 | 209.00 | 215.00 | 206.00 | 206.00 | 22,341 |
| 2023-03-16 | 212.00 | 212.00 | 211.00 | 208.50 | 11,740 |
| 2023-03-15 | 209.00 | 209.00 | 209.00 | 208.00 | 31,956 |
| 2023-03-14 | 218.00 | 218.00 | 213.00 | 213.50 | 3,433 |
| 2023-03-13 | 213.00 | 213.00 | 212.00 | 215.00 | 58,836 |
| 2023-03-10 | 211.00 | 217.00 | 211.00 | 214.00 | 80,989 |
| 2023-03-09 | 219.00 | 220.00 | 218.00 | 216.50 | 41,252 |
| 2023-03-08 | 218.00 | 220.00 | 215.00 | 219.50 | 66,468 |
| 2023-03-07 | 218.00 | 220.00 | 218.00 | 223.00 | 82,634 |
| 2023-03-06 | 213.00 | 217.00 | 207.00 | 217.50 | 51,412 |
| 2023-03-03 | 216.00 | 216.00 | 212.00 | 212.00 | 30,533 |
| 2023-03-02 | 215.00 | 215.00 | 210.00 | 213.00 | 102,202 |
| 2023-03-01 | 214.00 | 216.00 | 214.00 | 216.00 | 40,997 |
| 2023-02-28 | 216.00 | 216.00 | 215.00 | 214.50 | 53,215 |
| 2023-02-27 | 216.00 | 218.00 | 216.00 | 214.50 | 98,747 |
| 2023-02-24 | 211.00 | 216.00 | 211.00 | 216.00 | 90,911 |
| 2023-02-23 | 207.00 | 214.00 | 207.00 | 214.00 | 23,190 |
| 2023-02-22 | 212.00 | 214.00 | 212.00 | 212.50 | 94,069 |
| 2023-02-21 | 211.00 | 211.00 | 210.00 | 210.00 | 70,729 |
| 2023-02-20 | 210.00 | 212.00 | 209.00 | 210.50 | 182,930 |
| 2023-02-17 | 205.00 | 205.00 | 205.00 | 207.50 | 7,478 |
| 2023-02-16 | 208.00 | 208.00 | 208.00 | 207.00 | 57,839 |
| 2023-02-15 | 205.00 | 205.00 | 204.00 | 204.00 | 34,346 |
| 2023-02-14 | 203.00 | 206.00 | 203.00 | 204.50 | 93,707 |
| 2023-02-13 | 199.50 | 204.00 | 199.50 | 203.00 | 360,245 |
| 2023-02-10 | 202.00 | 202.00 | 202.00 | 202.00 | 863,616 |
| 2023-02-09 | 201.00 | 202.00 | 201.00 | 202.00 | 27,449 |
| 2023-02-08 | 203.00 | 203.00 | 201.00 | 201.00 | 57,502 |
| 2023-02-07 | 204.00 | 204.00 | 204.00 | 201.25 | 6,086 |
| 2023-02-06 | 199.00 | 204.00 | 199.00 | 202.50 | 14,519 |
| 2023-02-03 | 204.00 | 205.00 | 201.00 | 203.00 | 250,378 |
| 2023-02-02 | 197.50 | 203.00 | 197.50 | 201.00 | 34,747 |
| 2023-02-01 | 192.00 | 201.00 | 192.00 | 201.00 | 47,376 |
| 2023-01-31 | 197.00 | 197.00 | 197.00 | 197.00 | 128,860 |
| 2023-01-30 | 195.00 | 200.00 | 195.00 | 200.00 | 30,821 |
| 2023-01-27 | 198.00 | 202.00 | 195.00 | 197.75 | 200,555 |
| 2023-01-26 | 197.00 | 200.00 | 196.00 | 197.00 | 90,290 |
| 2023-01-25 | 194.00 | 197.00 | 194.00 | 195.50 | 13,804 |
| 2023-01-24 | 198.00 | 198.00 | 198.00 | 196.75 | 46,061 |
| 2023-01-23 | 187.50 | 197.00 | 187.50 | 195.00 | 24,453 |
| 2023-01-20 | 195.00 | 197.00 | 195.00 | 197.00 | 219,117 |
| 2023-01-19 | 194.00 | 194.00 | 192.50 | 192.50 | 74,699 |
| 2023-01-18 | 191.00 | 197.00 | 191.00 | 194.00 | 38,066 |
| 2023-01-17 | 194.00 | 194.00 | 190.00 | 194.00 | 23,410 |
| 2023-01-16 | 192.00 | 193.00 | 190.00 | 192.00 | 24,677 |
| 2023-01-13 | 192.50 | 194.00 | 190.00 | 191.00 | 106,315 |
| 2023-01-12 | 186.50 | 190.50 | 186.00 | 190.00 | 44,778 |
| 2023-01-11 | 193.50 | 194.00 | 189.50 | 193.00 | 54,854 |
| 2023-01-10 | 193.00 | 193.00 | 186.50 | 192.00 | 22,728 |
| 2023-01-09 | 193.00 | 194.00 | 190.00 | 193.00 | 147,948 |
| 2023-01-06 | 189.50 | 194.50 | 189.50 | 193.00 | 39,059 |
| 2023-01-05 | 193.50 | 193.50 | 191.75 | 191.75 | 12,035 |
| 2023-01-04 | 193.50 | 193.50 | 193.50 | 193.50 | 39,730 |
| 2023-01-03 | 193.00 | 194.00 | 193.00 | 194.00 | 207,741 |
| 2023-01-02 | 193.50 | 193.50 | 193.50 | 193.50 | 0 |
| 2022-12-30 | 192.50 | 193.50 | 192.50 | 193.50 | 7,500 |
| 2022-12-29 | 194.00 | 194.00 | 192.00 | 192.50 | 116,679 |
| 2022-12-28 | 194.00 | 194.00 | 192.50 | 192.50 | 78,663 |
| 2022-12-27 | 190.25 | 190.25 | 190.25 | 190.25 | 0 |
| 2022-12-26 | 190.25 | 190.25 | 190.25 | 190.25 | 0 |
| 2022-12-23 | 195.00 | 195.00 | 192.00 | 190.25 | 34,107 |
| 2022-12-22 | 192.00 | 192.00 | 192.00 | 192.00 | 32,189 |
| 2022-12-21 | 193.00 | 193.50 | 192.00 | 192.00 | 135,109 |
| 2022-12-20 | 192.00 | 194.00 | 191.00 | 191.00 | 91,315 |
| 2022-12-19 | 190.00 | 194.00 | 190.00 | 192.00 | 152,626 |
| 2022-12-16 | 190.00 | 190.00 | 190.00 | 190.00 | 56,553 |
| 2022-12-15 | 193.50 | 193.50 | 191.50 | 191.50 | 68,853 |
| 2022-12-14 | 192.50 | 193.50 | 192.50 | 193.50 | 68,448 |
| 2022-12-13 | 195.00 | 195.50 | 189.50 | 192.50 | 13,862 |
| 2022-12-12 | 190.00 | 190.00 | 190.00 | 192.50 | 72,313 |
| 2022-12-09 | 189.00 | 189.00 | 189.00 | 190.50 | 66,415 |
| 2022-12-08 | 193.00 | 193.00 | 189.00 | 192.75 | 42,233 |
| 2022-12-07 | 190.50 | 191.75 | 190.50 | 191.75 | 1,744 |
| 2022-12-06 | 189.50 | 192.00 | 189.50 | 190.50 | 86,993 |
| 2022-12-05 | 192.75 | 192.75 | 192.50 | 192.50 | 30,398 |
| 2022-12-02 | 192.00 | 193.00 | 192.00 | 192.75 | 140,464 |
| 2022-12-01 | 194.00 | 194.00 | 192.00 | 192.50 | 200,141 |
| 2022-11-30 | 197.00 | 197.00 | 197.00 | 197.00 | 309,374 |
| 2022-11-29 | 191.00 | 191.00 | 191.00 | 191.50 | 30,719 |
| 2022-11-28 | 195.00 | 196.00 | 195.00 | 194.50 | 190,628 |
| 2022-11-25 | 195.00 | 195.00 | 191.50 | 194.00 | 499,623 |
| 2022-11-24 | 195.00 | 195.00 | 193.00 | 194.25 | 264,659 |
| 2022-11-23 | 195.00 | 195.00 | 195.00 | 195.00 | 16,585 |
| 2022-11-22 | 195.00 | 195.00 | 193.00 | 193.00 | 52,686 |
| 2022-11-21 | 193.00 | 193.00 | 193.00 | 191.25 | 23,844 |
| 2022-11-18 | 190.50 | 190.50 | 190.50 | 190.50 | 22,291 |
| 2022-11-17 | 193.50 | 193.50 | 189.50 | 189.75 | 52,308 |
| 2022-11-16 | 190.00 | 190.00 | 190.00 | 188.25 | 44,562 |
| 2022-11-15 | 195.00 | 195.00 | 195.00 | 195.00 | 24,268 |
| 2022-11-14 | 192.00 | 192.00 | 192.00 | 193.25 | 163,337 |
| 2022-11-11 | 190.00 | 192.00 | 190.00 | 190.50 | 313,197 |
| 2022-11-10 | 183.00 | 196.00 | 183.00 | 196.00 | 3,177,775 |
| 2022-11-09 | 178.50 | 186.00 | 178.50 | 180.00 | 30,790 |
| 2022-11-08 | 168.00 | 174.00 | 168.00 | 173.75 | 30,406 |
| 2022-11-07 | 165.50 | 169.00 | 165.50 | 168.50 | 116,214 |
| 2022-11-04 | 164.00 | 164.00 | 160.50 | 162.75 | 983,422 |
| 2022-11-03 | 161.50 | 161.50 | 159.50 | 159.50 | 142,965 |
| 2022-11-02 | 162.75 | 162.75 | 161.50 | 161.50 | 158,724 |
| 2022-11-01 | 163.50 | 164.00 | 160.50 | 162.75 | 171,868 |
| 2022-10-31 | 160.75 | 161.75 | 160.75 | 161.75 | 39,258 |
| 2022-10-28 | 161.75 | 161.75 | 160.75 | 160.75 | 5,004 |
| 2022-10-27 | 162.00 | 162.00 | 159.50 | 161.75 | 54,001 |
| 2022-10-26 | 159.50 | 159.50 | 159.50 | 160.75 | 122,596 |
| 2022-10-25 | 159.00 | 159.50 | 159.00 | 159.50 | 70,903 |
| 2022-10-24 | 157.00 | 157.00 | 157.00 | 160.00 | 116,358 |
| 2022-10-21 | 163.00 | 163.00 | 161.25 | 161.25 | 44,000 |
| 2022-10-20 | 160.00 | 163.00 | 160.00 | 163.00 | 4,001 |
| 2022-10-19 | 160.00 | 160.00 | 160.00 | 160.00 | 54,884 |
| 2022-10-18 | 166.50 | 166.50 | 161.00 | 161.00 | 40,410 |
| 2022-10-17 | 160.25 | 162.00 | 160.25 | 162.00 | 48,499 |
| 2022-10-14 | 160.00 | 160.00 | 160.00 | 160.25 | 32,951 |
| 2022-10-13 | 162.00 | 162.00 | 157.00 | 158.00 | 7,106 |
| 2022-10-12 | 158.00 | 158.00 | 157.00 | 160.25 | 22,444 |
| 2022-10-11 | 162.00 | 162.00 | 162.00 | 162.00 | 33,947 |
| 2022-10-10 | 169.00 | 169.00 | 164.00 | 166.00 | 23,293 |
| 2022-10-07 | 167.50 | 168.00 | 167.50 | 168.00 | 24,747 |
| 2022-10-06 | 164.50 | 167.50 | 164.50 | 167.50 | 44,780 |
| 2022-10-05 | 166.50 | 166.50 | 164.50 | 164.50 | 11,728 |
| 2022-10-04 | 169.50 | 172.00 | 169.50 | 170.50 | 46,571 |
| 2022-10-03 | 166.00 | 166.00 | 166.00 | 166.00 | 29,593 |
| 2022-09-30 | 164.50 | 164.50 | 162.00 | 163.50 | 93,880 |
| 2022-09-29 | 162.00 | 163.00 | 162.00 | 160.00 | 15,115 |
| 2022-09-28 | 163.50 | 164.00 | 163.00 | 167.00 | 13,561 |
| 2022-09-27 | 170.00 | 170.00 | 164.50 | 168.00 | 36,711 |
| 2022-09-26 | 170.00 | 170.00 | 170.00 | 170.00 | 7,270 |
| 2022-09-23 | 168.50 | 168.50 | 161.00 | 168.50 | 53,095 |
| 2022-09-22 | 167.00 | 167.00 | 167.00 | 167.00 | 28,344 |
| 2022-09-21 | 171.50 | 171.50 | 171.50 | 171.50 | 17,619 |
| 2022-09-20 | 167.00 | 174.50 | 167.00 | 171.50 | 12,531 |
| 2022-09-19 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-09-16 | 174.00 | 174.00 | 174.00 | 174.00 | 49,203 |
| 2022-09-15 | 172.50 | 172.50 | 172.25 | 172.25 | 2,922 |
| 2022-09-14 | 172.00 | 172.50 | 172.00 | 172.50 | 13,127 |
| 2022-09-13 | 172.00 | 172.00 | 172.00 | 172.00 | 4,057 |
| 2022-09-12 | 179.50 | 179.50 | 179.50 | 179.50 | 13,690 |
| 2022-09-09 | 172.00 | 177.00 | 172.00 | 177.00 | 246,977 |
| 2022-09-08 | 172.50 | 172.50 | 170.00 | 170.00 | 29,533 |
| 2022-09-07 | 172.00 | 172.00 | 172.00 | 172.25 | 28,556 |
| 2022-09-06 | 173.00 | 175.00 | 173.00 | 175.00 | 34,530 |
| 2022-09-05 | 174.00 | 174.00 | 173.50 | 173.75 | 18,976 |
| 2022-09-02 | 176.50 | 179.75 | 176.50 | 179.75 | 13,416 |
| 2022-09-01 | 178.00 | 178.00 | 178.00 | 176.50 | 5,209 |
| 2022-08-31 | 181.00 | 184.50 | 181.00 | 182.00 | 2,004 |
| 2022-08-30 | 182.50 | 182.50 | 182.00 | 181.75 | 23,597 |
| 2022-08-29 | 184.75 | 184.75 | 184.75 | 184.75 | 0 |
| 2022-08-26 | 186.25 | 186.25 | 184.75 | 184.75 | 18,551 |
| 2022-08-25 | 185.00 | 186.25 | 185.00 | 186.25 | 11 |
| 2022-08-24 | 185.50 | 185.50 | 185.50 | 185.00 | 33,217 |
| 2022-08-23 | 183.00 | 183.00 | 181.50 | 181.50 | 19,219 |
| 2022-08-22 | 185.25 | 185.50 | 185.25 | 185.50 | 12,375 |
| 2022-08-19 | 185.00 | 185.25 | 185.00 | 185.25 | 6,517 |
| 2022-08-18 | 185.00 | 185.00 | 185.00 | 185.00 | 11,010 |
| 2022-08-17 | 187.00 | 187.00 | 185.00 | 185.00 | 11,246 |
| 2022-08-16 | 186.50 | 187.00 | 186.50 | 187.00 | 21,099 |
| 2022-08-15 | 182.00 | 182.00 | 182.00 | 181.50 | 109,639 |
| 2022-08-12 | 178.50 | 180.00 | 178.50 | 180.00 | 10,960 |
| 2022-08-11 | 182.00 | 182.00 | 182.00 | 182.00 | 33,631 |
| 2022-08-10 | 180.25 | 180.25 | 180.00 | 180.00 | 3,954 |
| 2022-08-09 | 178.00 | 178.00 | 178.00 | 180.25 | 243,987 |
| 2022-08-08 | 177.50 | 177.50 | 177.50 | 177.50 | 33,532 |
| 2022-08-05 | 181.00 | 181.00 | 180.25 | 180.25 | 2,647 |
| 2022-08-04 | 183.00 | 183.00 | 181.00 | 181.00 | 10,293 |
| 2022-08-03 | 179.50 | 183.00 | 177.50 | 183.00 | 39,360 |
| 2022-08-02 | 183.00 | 183.00 | 183.00 | 181.00 | 31,519 |
| 2022-08-01 | 182.00 | 182.00 | 181.75 | 181.75 | 3,212 |
| 2022-07-29 | 181.50 | 182.00 | 181.50 | 182.00 | 44,401 |
| 2022-07-28 | 181.00 | 181.25 | 181.00 | 181.25 | 109,000 |
| 2022-07-27 | 180.50 | 182.00 | 180.50 | 181.00 | 6,152 |
| 2022-07-26 | 181.50 | 181.50 | 181.50 | 180.00 | 262,002 |
| 2022-07-25 | 180.00 | 180.50 | 180.00 | 180.25 | 81,772 |
| 2022-07-22 | 179.50 | 180.00 | 178.00 | 178.00 | 25,795 |
| 2022-07-21 | 177.50 | 177.50 | 177.50 | 177.50 | 5,173 |
| 2022-07-20 | 181.00 | 181.00 | 176.50 | 177.50 | 87,816 |
| 2022-07-19 | 174.50 | 178.50 | 174.50 | 178.50 | 9,781 |
| 2022-07-18 | 172.50 | 174.50 | 172.50 | 174.50 | 20,677 |
| 2022-07-15 | 174.00 | 174.50 | 170.50 | 172.50 | 26,453 |
| 2022-07-14 | 176.00 | 176.00 | 172.00 | 172.00 | 91,539 |
| 2022-07-13 | 175.50 | 175.50 | 172.50 | 170.75 | 10,451 |
| 2022-07-12 | 175.25 | 175.25 | 173.00 | 173.00 | 40,994 |
| 2022-07-11 | 174.50 | 174.50 | 174.50 | 175.25 | 10,992 |
| 2022-07-08 | 177.00 | 177.00 | 177.00 | 177.00 | 7,631 |
| 2022-07-07 | 179.50 | 179.50 | 179.50 | 179.50 | 11,627 |
| 2022-07-06 | 176.00 | 179.50 | 176.00 | 179.50 | 26,654 |
| 2022-07-05 | 175.25 | 175.25 | 172.50 | 172.50 | 9,507 |
| 2022-07-04 | 173.00 | 175.25 | 173.00 | 175.25 | 6,595 |
| 2022-07-01 | 174.00 | 174.00 | 174.00 | 173.00 | 38,261 |
| 2022-06-30 | 172.00 | 172.00 | 172.00 | 172.00 | 13,120 |
| 2022-06-29 | 172.50 | 177.00 | 172.50 | 176.00 | 41,300 |
| 2022-06-28 | 177.50 | 177.50 | 177.50 | 179.75 | 74,854 |
| 2022-06-27 | 180.00 | 180.00 | 177.00 | 178.00 | 24,928 |
| 2022-06-24 | 174.50 | 180.00 | 174.00 | 180.00 | 1,141,544 |
| 2022-06-23 | 177.00 | 177.00 | 175.00 | 175.00 | 123,331 |
| 2022-06-22 | 183.00 | 183.00 | 183.00 | 183.00 | 6,120 |
| 2022-06-21 | 185.00 | 185.00 | 181.00 | 181.00 | 8,875 |
| 2022-06-20 | 180.00 | 183.50 | 180.00 | 183.50 | 21,028 |
| 2022-06-17 | 182.50 | 187.00 | 180.00 | 180.00 | 41,585 |
| 2022-06-16 | 183.00 | 183.00 | 182.00 | 181.75 | 21,459 |
| 2022-06-15 | 185.50 | 191.00 | 185.50 | 186.25 | 30,298 |
| 2022-06-14 | 187.50 | 187.50 | 181.00 | 180.25 | 21,910 |
| 2022-06-13 | 189.00 | 189.00 | 187.75 | 187.75 | 51,432 |
| 2022-06-10 | 190.25 | 190.25 | 189.00 | 189.00 | 26,421 |
| 2022-06-09 | 192.00 | 192.00 | 190.25 | 190.25 | 6,868 |
| 2022-06-08 | 192.00 | 192.00 | 192.00 | 192.00 | 15,242 |
| 2022-06-07 | 192.00 | 194.00 | 192.00 | 192.00 | 38,530 |
| 2022-06-06 | 190.50 | 192.00 | 190.50 | 192.50 | 91,758 |
| 2022-06-03 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-06-02 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-06-01 | 192.00 | 192.00 | 190.50 | 188.00 | 78,722 |
| 2022-05-31 | 193.00 | 195.50 | 188.00 | 188.00 | 148,048 |
| 2022-05-30 | 196.00 | 199.50 | 194.00 | 194.75 | 50,726 |
| 2022-05-27 | 195.50 | 195.50 | 192.00 | 192.25 | 92,598 |
| 2022-05-26 | 198.00 | 200.00 | 196.00 | 198.00 | 39,697 |
| 2022-05-25 | 193.00 | 198.50 | 192.50 | 198.50 | 71,245 |
| 2022-05-24 | 195.50 | 195.50 | 192.00 | 195.25 | 82,890 |
| 2022-05-23 | 200.00 | 200.00 | 200.00 | 200.00 | 32,599 |
| 2022-05-20 | 192.75 | 196.25 | 192.75 | 196.25 | 33,607 |
| 2022-05-19 | 199.00 | 199.00 | 192.75 | 192.75 | 3,839 |
| 2022-05-18 | 199.00 | 199.00 | 199.00 | 199.00 | 8,663 |
| 2022-05-17 | 193.00 | 193.50 | 193.00 | 196.00 | 29,683 |
| 2022-05-16 | 198.00 | 198.00 | 188.50 | 195.00 | 78,360 |
| 2022-05-13 | 188.50 | 194.50 | 188.50 | 197.00 | 23,895 |
| 2022-05-12 | 191.00 | 192.50 | 188.00 | 189.00 | 46,270 |
| 2022-05-11 | 194.00 | 194.00 | 194.00 | 194.00 | 35,358 |
| 2022-05-10 | 195.00 | 195.00 | 191.00 | 193.00 | 109,940 |
| 2022-05-09 | 202.00 | 202.00 | 194.00 | 195.00 | 48,110 |
| 2022-05-06 | 197.50 | 197.50 | 196.00 | 196.00 | 15,526 |
| 2022-05-05 | 200.00 | 203.00 | 200.00 | 201.00 | 92,993 |
| 2022-05-04 | 198.50 | 199.00 | 194.00 | 199.00 | 16,602 |
| 2022-05-03 | 195.00 | 196.50 | 195.00 | 196.50 | 16,006 |
| 2022-05-02 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-04-29 | 196.00 | 196.00 | 195.00 | 195.00 | 25,563 |
| 2022-04-28 | 197.50 | 197.50 | 195.00 | 196.50 | 40,555 |
| 2022-04-27 | 196.50 | 197.00 | 196.50 | 197.00 | 10,109 |
| 2022-04-26 | 197.50 | 197.50 | 196.50 | 196.50 | 38,304 |
| 2022-04-25 | 200.00 | 200.00 | 194.00 | 197.50 | 51,139 |
| 2022-04-22 | 202.00 | 202.00 | 200.50 | 200.50 | 6,356 |
| 2022-04-21 | 201.50 | 202.00 | 201.50 | 202.00 | 10,976 |
| 2022-04-20 | 203.00 | 203.00 | 203.00 | 201.50 | 36,816 |
| 2022-04-19 | 199.00 | 203.00 | 198.50 | 202.50 | 26,366 |
| 2022-04-18 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-04-15 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-04-14 | 201.00 | 203.00 | 201.00 | 202.00 | 8,928 |
| 2022-04-13 | 202.00 | 202.00 | 202.00 | 202.00 | 10,596 |
| 2022-04-12 | 201.00 | 201.00 | 201.00 | 199.50 | 24,019 |
| 2022-04-11 | 201.00 | 201.00 | 201.00 | 199.50 | 23,372 |
| 2022-04-08 | 200.00 | 200.00 | 200.00 | 200.00 | 37,987 |
| 2022-04-07 | 196.00 | 196.00 | 196.00 | 198.00 | 71,623 |
| 2022-04-06 | 199.00 | 199.00 | 198.50 | 198.50 | 43,303 |
| 2022-04-05 | 197.00 | 197.00 | 197.00 | 199.00 | 7,237 |
| 2022-04-04 | 198.00 | 199.50 | 198.00 | 199.50 | 52,319 |
| 2022-04-01 | 195.00 | 198.00 | 195.00 | 198.00 | 20,949 |
| 2022-03-31 | 200.00 | 200.00 | 195.00 | 195.00 | 57,973 |
| 2022-03-30 | 198.00 | 198.00 | 197.50 | 197.50 | 33,703 |
| 2022-03-29 | 196.00 | 196.00 | 195.00 | 198.00 | 70,798 |
| 2022-03-28 | 195.00 | 195.00 | 187.00 | 197.00 | 124,834 |
| 2022-03-25 | 195.00 | 195.00 | 195.00 | 197.25 | 14,307 |
| 2022-03-24 | 195.00 | 195.00 | 195.00 | 197.00 | 10,942 |
| 2022-03-23 | 200.00 | 200.00 | 200.00 | 200.00 | 33,697 |
| 2022-03-22 | 197.50 | 197.50 | 197.00 | 197.00 | 65,053 |
| 2022-03-21 | 194.00 | 197.50 | 194.00 | 197.50 | 75,799 |
| 2022-03-18 | 194.00 | 194.00 | 194.00 | 194.00 | 54,570 |
| 2022-03-17 | 191.50 | 191.50 | 191.50 | 194.50 | 12,066 |
| 2022-03-16 | 191.50 | 195.00 | 191.50 | 194.00 | 70,334 |
| 2022-03-15 | 188.50 | 188.50 | 188.50 | 189.75 | 29,477 |
| 2022-03-14 | 190.50 | 190.50 | 190.50 | 190.75 | 109,745 |
| 2022-03-11 | 185.00 | 185.00 | 185.00 | 186.50 | 57,007 |
| 2022-03-10 | 184.00 | 184.00 | 184.00 | 184.50 | 18,166 |
| 2022-03-09 | 186.00 | 188.00 | 184.00 | 184.00 | 50,975 |
| 2022-03-08 | 180.00 | 180.00 | 180.00 | 180.00 | 16,182 |
| 2022-03-07 | 186.00 | 186.00 | 181.00 | 181.00 | 37,052 |
| 2022-03-04 | 190.00 | 190.00 | 184.00 | 184.00 | 136,875 |
| 2022-03-03 | 195.00 | 195.00 | 190.00 | 195.00 | 62,905 |
| 2022-03-02 | 197.50 | 202.00 | 197.50 | 202.00 | 47,090 |
| 2022-03-01 | 203.00 | 203.00 | 201.50 | 201.50 | 5,781 |
| 2022-02-28 | 204.00 | 204.00 | 204.00 | 203.00 | 3,425 |
| 2022-02-25 | 201.00 | 201.00 | 199.00 | 199.00 | 68,441 |
| 2022-02-24 | 196.00 | 196.00 | 196.00 | 199.50 | 24,102 |
| 2022-02-23 | 205.00 | 205.00 | 203.00 | 204.50 | 6,870 |
| 2022-02-22 | 206.00 | 207.00 | 206.00 | 205.00 | 37,763 |
| 2022-02-21 | 210.00 | 210.00 | 206.00 | 206.00 | 20,913 |
| 2022-02-18 | 203.00 | 212.00 | 203.00 | 210.00 | 58,095 |
| 2022-02-17 | 207.00 | 207.00 | 207.00 | 207.50 | 70,318 |
| 2022-02-16 | 206.00 | 206.00 | 206.00 | 206.50 | 120,414 |
| 2022-02-15 | 208.00 | 208.00 | 208.00 | 207.00 | 47,584 |
| 2022-02-14 | 203.00 | 203.00 | 203.00 | 205.50 | 24,425 |
| 2022-02-11 | 203.00 | 210.00 | 203.00 | 210.00 | 188,463 |
| 2022-02-10 | 208.00 | 212.00 | 208.00 | 212.00 | 46,571 |
| 2022-02-09 | 212.00 | 212.00 | 212.00 | 212.00 | 5,770 |
| 2022-02-08 | 211.00 | 212.00 | 211.00 | 206.00 | 14,178 |
| 2022-02-07 | 206.00 | 206.00 | 206.00 | 206.00 | 14,765 |
| 2022-02-04 | 209.00 | 209.00 | 207.00 | 209.50 | 14,187 |
| 2022-02-03 | 213.00 | 213.00 | 209.00 | 210.50 | 96,509 |
| 2022-02-02 | 213.00 | 214.00 | 210.00 | 210.00 | 53,188 |
| 2022-02-01 | 209.00 | 209.00 | 207.00 | 207.00 | 64,968 |
| 2022-01-31 | 208.00 | 208.00 | 203.00 | 203.00 | 39,091 |
| 2022-01-28 | 198.00 | 198.00 | 198.00 | 198.00 | 220,794 |
| 2022-01-27 | 207.00 | 207.00 | 199.50 | 204.00 | 63,425 |
| 2022-01-26 | 211.00 | 211.00 | 208.00 | 211.00 | 40,057 |
| 2022-01-25 | 209.00 | 209.00 | 207.00 | 207.00 | 155,404 |
| 2022-01-24 | 219.00 | 219.00 | 207.00 | 208.00 | 78,435 |
| 2022-01-21 | 224.00 | 224.00 | 224.00 | 222.00 | 81,909 |
| 2022-01-20 | 227.00 | 227.50 | 227.00 | 227.50 | 8,005 |
| 2022-01-19 | 224.00 | 227.00 | 224.00 | 227.00 | 9,778 |
| 2022-01-18 | 224.00 | 224.00 | 224.00 | 224.00 | 41,720 |
| 2022-01-17 | 227.00 | 227.00 | 227.00 | 231.00 | 29,732 |
| 2022-01-14 | 228.00 | 228.00 | 228.00 | 228.00 | 13,926 |
| 2022-01-13 | 233.00 | 238.00 | 233.00 | 234.00 | 26,148 |
| 2022-01-12 | 236.50 | 236.50 | 236.50 | 236.50 | 99,798 |
| 2022-01-11 | 234.00 | 236.50 | 234.00 | 236.50 | 58,771 |
| 2022-01-10 | 236.00 | 239.00 | 235.00 | 234.00 | 78,774 |
| 2022-01-07 | 231.00 | 239.00 | 231.00 | 236.00 | 94,081 |
| 2022-01-06 | 230.00 | 230.00 | 230.00 | 231.50 | 95,324 |
| 2022-01-05 | 232.00 | 232.00 | 228.00 | 228.00 | 185,336 |
| 2022-01-04 | 234.00 | 234.00 | 230.00 | 229.50 | 102,251 |
| 2022-01-03 | 227.50 | 227.50 | 227.50 | 227.50 | 0 |
| 2021-12-31 | 230.00 | 230.00 | 227.50 | 227.50 | 22,366 |
| 2021-12-30 | 235.00 | 235.00 | 230.00 | 230.00 | 71,310 |
| 2021-12-29 | 227.50 | 231.00 | 227.50 | 231.00 | 48,674 |
| 2021-12-28 | 227.50 | 227.50 | 227.50 | 227.50 | 0 |
| 2021-12-27 | 227.50 | 227.50 | 227.50 | 227.50 | 0 |
| 2021-12-24 | 232.00 | 232.00 | 232.00 | 227.50 | 3,973 |
| 2021-12-23 | 230.00 | 230.00 | 222.00 | 226.00 | 106,436 |
| 2021-12-22 | 225.00 | 225.00 | 225.00 | 228.50 | 23,060 |
| 2021-12-21 | 230.00 | 234.00 | 230.00 | 234.00 | 16,546 |
| 2021-12-20 | 229.00 | 230.00 | 229.00 | 226.50 | 17,740 |
| 2021-12-17 | 229.00 | 229.00 | 229.00 | 229.00 | 18,024 |
| 2021-12-16 | 230.00 | 230.00 | 230.00 | 234.00 | 9,782 |
| 2021-12-15 | 229.50 | 229.50 | 227.50 | 227.50 | 58,120 |
| 2021-12-14 | 231.00 | 231.00 | 227.00 | 229.50 | 65,344 |
| 2021-12-13 | 236.00 | 236.00 | 236.00 | 233.00 | 24,703 |
| 2021-12-10 | 232.00 | 232.00 | 232.00 | 236.50 | 10,335 |
| 2021-12-09 | 235.00 | 236.00 | 233.00 | 233.00 | 80,216 |
| 2021-12-08 | 233.00 | 236.00 | 230.00 | 234.00 | 112,783 |
| 2021-12-07 | 226.00 | 246.00 | 226.00 | 233.00 | 299,077 |
| 2021-12-06 | 227.00 | 227.00 | 224.00 | 226.00 | 4,811 |
| 2021-12-03 | 225.50 | 225.50 | 224.00 | 224.00 | 20,491 |
| 2021-12-02 | 227.00 | 227.00 | 227.00 | 225.50 | 1,542 |
| 2021-12-01 | 221.00 | 228.50 | 221.00 | 228.50 | 28,892 |
| 2021-11-30 | 225.00 | 225.00 | 221.00 | 221.00 | 91,014 |
| 2021-11-29 | 232.00 | 232.00 | 232.00 | 232.00 | 22,771 |
| 2021-11-26 | 230.00 | 230.00 | 230.00 | 230.00 | 25,693 |
| 2021-11-25 | 232.00 | 232.00 | 232.00 | 231.50 | 9,972 |
| 2021-11-24 | 231.00 | 232.00 | 230.00 | 231.00 | 110,567 |
| 2021-11-23 | 233.00 | 233.00 | 231.00 | 231.00 | 53,241 |
| 2021-11-22 | 240.00 | 240.00 | 236.00 | 235.50 | 34,932 |
| 2021-11-19 | 239.00 | 239.00 | 239.00 | 239.00 | 77,419 |
| 2021-11-18 | 239.00 | 239.00 | 239.00 | 239.00 | 27,887 |
| 2021-11-17 | 238.00 | 238.00 | 238.00 | 239.00 | 23,344 |
| 2021-11-16 | 239.00 | 239.00 | 239.00 | 239.00 | 37,939 |
| 2021-11-15 | 240.00 | 240.00 | 240.00 | 239.00 | 20,795 |
| 2021-11-12 | 242.00 | 242.00 | 240.50 | 240.50 | 62,646 |
| 2021-11-11 | 239.50 | 242.00 | 239.50 | 242.00 | 174,149 |
| 2021-11-10 | 243.00 | 243.00 | 239.50 | 239.50 | 57,284 |
| 2021-11-09 | 238.00 | 250.00 | 238.00 | 243.00 | 53,069 |
| 2021-11-08 | 235.00 | 238.00 | 235.00 | 237.50 | 103,371 |
| 2021-11-05 | 236.00 | 236.00 | 230.00 | 230.00 | 116,621 |
| 2021-11-04 | 239.00 | 239.00 | 239.00 | 238.50 | 52,422 |
| 2021-11-03 | 239.00 | 239.00 | 239.00 | 240.00 | 44,109 |
| 2021-11-02 | 235.00 | 242.00 | 235.00 | 240.50 | 132,406 |
| 2021-11-01 | 231.00 | 242.00 | 231.00 | 239.00 | 242,114 |
| 2021-10-29 | 226.50 | 226.50 | 226.50 | 226.50 | 23,285 |
| 2021-10-28 | 223.50 | 226.50 | 223.50 | 226.50 | 30,534 |
| 2021-10-27 | 224.00 | 224.00 | 224.00 | 223.50 | 41,892 |
| 2021-10-26 | 228.00 | 231.00 | 228.00 | 231.00 | 10,772 |
| 2021-10-25 | 225.00 | 230.00 | 225.00 | 227.00 | 45,928 |
| 2021-10-22 | 218.00 | 218.00 | 218.00 | 218.00 | 26,302 |
| 2021-10-21 | 221.00 | 221.50 | 221.00 | 221.50 | 17,625 |
| 2021-10-20 | 223.50 | 223.50 | 221.00 | 221.00 | 26,877 |
| 2021-10-19 | 226.00 | 226.00 | 223.50 | 223.50 | 1,939 |
| 2021-10-18 | 224.00 | 226.00 | 224.00 | 226.00 | 3,925 |
| 2021-10-15 | 230.00 | 230.00 | 224.00 | 224.00 | 14,056 |
| 2021-10-14 | 227.00 | 227.00 | 227.00 | 227.00 | 33,072 |
| 2021-10-13 | 229.00 | 229.00 | 225.00 | 227.50 | 15,350 |
| 2021-10-12 | 219.00 | 219.00 | 219.00 | 225.00 | 45,686 |
| 2021-10-11 | 226.00 | 226.00 | 226.00 | 223.50 | 40,167 |
| 2021-10-08 | 226.00 | 226.00 | 226.00 | 226.00 | 9,754 |
| 2021-10-07 | 217.00 | 217.00 | 217.00 | 221.00 | 25,203 |
| 2021-10-06 | 222.00 | 222.00 | 222.00 | 220.50 | 9,026 |
| 2021-10-05 | 222.00 | 224.00 | 222.00 | 223.00 | 22,912 |
| 2021-10-04 | 223.00 | 223.00 | 217.00 | 217.00 | 15,957 |
| 2021-10-01 | 222.00 | 222.00 | 222.00 | 222.00 | 5,524 |
| 2021-09-30 | 230.00 | 230.00 | 230.00 | 230.00 | 14,316 |
| 2021-09-29 | 223.00 | 231.00 | 223.00 | 231.00 | 35,906 |
| 2021-09-28 | 223.50 | 225.00 | 223.50 | 225.00 | 21,313 |
| 2021-09-27 | 227.00 | 227.00 | 219.00 | 223.50 | 85,280 |
| 2021-09-24 | 231.00 | 231.00 | 231.00 | 231.00 | 1,381 |
| 2021-09-23 | 228.00 | 228.00 | 228.00 | 231.50 | 33,580 |
| 2021-09-22 | 232.00 | 232.00 | 226.00 | 230.50 | 46,458 |
| 2021-09-21 | 231.00 | 231.00 | 230.00 | 231.00 | 134,548 |